Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 54.10
-0.90 (-1.64%)
At close: Oct 23, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | -1.64% | 10 |
| Oct 22, 2026 | 54.50 | 64.99 | 54.00 | 55.00 | 55.00 | -3.51% | 532 |
| Oct 21, 2026 | 55.00 | 58.98 | 55.00 | 57.00 | 57.00 | 3.64% | 1,241 |
| Oct 19, 2026 | 56.00 | 56.00 | 54.50 | 55.00 | 55.00 | 1.42% | 887 |
| Oct 16, 2026 | 56.05 | 56.05 | 54.00 | 54.23 | 54.23 | -8.89% | 140 |
| Oct 15, 2026 | 59.80 | 59.80 | 59.52 | 59.52 | 59.52 | 0.98% | 2 |
| Oct 13, 2026 | 55.44 | 58.94 | 55.43 | 58.94 | 58.94 | 6.12% | 2,207 |
| Oct 12, 2026 | 59.00 | 59.00 | 55.51 | 55.54 | 55.54 | -9.81% | 105 |
| Oct 9, 2026 | 61.64 | 61.64 | 61.58 | 61.58 | 61.58 | 2.70% | 44 |
| Oct 8, 2026 | 62.00 | 62.00 | 59.93 | 59.96 | 59.96 | 3.20% | 55 |
| Oct 7, 2026 | 63.90 | 63.90 | 58.00 | 58.10 | 58.10 | -1.56% | 6,077 |
| Oct 6, 2026 | 63.95 | 63.95 | 58.00 | 59.02 | 59.02 | -0.15% | 1,367 |
| Oct 5, 2026 | 64.10 | 64.10 | 58.00 | 59.11 | 59.11 | 3.70% | 1,111 |
| Oct 1, 2026 | 57.00 | 57.07 | 57.00 | 57.00 | 57.00 | 1.79% | 714 |
| Sep 30, 2026 | 56.00 | 56.95 | 56.00 | 56.00 | 56.00 | -0.88% | 2,377 |
| Sep 29, 2026 | 54.40 | 56.50 | 54.40 | 56.50 | 56.50 | 3.57% | 650 |
| Sep 28, 2026 | 56.16 | 57.00 | 53.00 | 54.55 | 54.55 | -4.30% | 4,467 |
| Sep 25, 2026 | 57.55 | 57.55 | 57.00 | 57.00 | 57.00 | -4.84% | 883 |
| Sep 24, 2026 | 59.99 | 59.99 | 59.90 | 59.90 | 59.90 | -0.17% | 244 |
| Sep 23, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 4.26% | 3 |
| Sep 22, 2026 | 59.00 | 59.00 | 57.50 | 57.55 | 57.55 | -2.39% | 1,102 |
| Sep 21, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 2.01% | 4 |
| Sep 18, 2026 | 57.58 | 59.86 | 54.10 | 57.80 | 57.80 | -5.21% | 1,202 |
| Sep 17, 2026 | 57.45 | 60.98 | 57.00 | 60.98 | 60.98 | 6.93% | 1,279 |
| Sep 16, 2026 | 59.50 | 59.50 | 55.30 | 57.03 | 57.03 | -4.15% | 66 |
| Sep 15, 2026 | 60.77 | 60.77 | 59.50 | 59.50 | 59.50 | -1.60% | 120 |
| Sep 11, 2026 | 60.00 | 61.70 | 58.55 | 60.47 | 60.47 | -2.45% | 148 |
| Sep 10, 2026 | 62.50 | 62.50 | 60.00 | 61.99 | 61.99 | -0.78% | 2,816 |
| Sep 9, 2026 | 68.99 | 68.99 | 60.00 | 62.48 | 62.48 | 3.58% | 1,354 |
| Sep 8, 2026 | 64.96 | 64.96 | 60.15 | 60.32 | 60.32 | -7.14% | 1,269 |
| Sep 7, 2026 | 60.27 | 66.67 | 60.00 | 64.96 | 64.96 | 7.78% | 2,728 |
| Sep 4, 2026 | 62.00 | 64.50 | 60.05 | 60.27 | 60.27 | -2.79% | 1,734 |
| Sep 3, 2026 | 69.50 | 69.50 | 62.00 | 62.00 | 62.00 | -1.74% | 378 |
| Sep 2, 2026 | 62.90 | 64.00 | 62.69 | 63.10 | 63.10 | 7.06% | 1,622 |
| Sep 1, 2026 | 70.00 | 70.00 | 55.45 | 58.94 | 58.94 | -6.44% | 6,250 |
| Aug 31, 2026 | 60.80 | 66.98 | 60.80 | 63.00 | 63.00 | 1.60% | 1,519 |
| Aug 28, 2026 | 61.50 | 62.40 | 61.50 | 62.01 | 62.01 | 1.49% | 800 |
| Aug 27, 2026 | 62.70 | 64.40 | 61.10 | 61.10 | 61.10 | 0.13% | 5,740 |
| Aug 26, 2026 | 60.00 | 66.49 | 60.00 | 61.02 | 61.02 | 1.70% | 9,247 |
| Aug 25, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.05% | 584 |
| Aug 24, 2026 | 61.90 | 61.90 | 58.00 | 59.97 | 59.97 | 2.50% | 2,383 |
| Aug 21, 2026 | 58.50 | 58.79 | 58.50 | 58.51 | 58.51 | -0.32% | 107 |
| Aug 20, 2026 | 58.00 | 58.79 | 55.02 | 58.70 | 58.70 | 1.21% | 1,891 |
| Aug 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 150 |
| Aug 18, 2026 | 52.70 | 58.97 | 52.35 | 57.00 | 57.00 | 1.79% | 3,544 |
| Aug 17, 2026 | 56.22 | 57.00 | 56.00 | 56.00 | 56.00 | -0.88% | 425 |
| Aug 14, 2026 | 56.01 | 57.50 | 54.50 | 56.50 | 56.50 | -0.07% | 2,034 |
| Aug 13, 2026 | 56.00 | 56.99 | 55.56 | 56.54 | 56.54 | 2.59% | 1,680 |
| Aug 12, 2026 | 61.75 | 61.75 | 55.01 | 55.11 | 55.11 | -6.56% | 200 |
| Aug 10, 2026 | 54.55 | 59.00 | 53.30 | 58.98 | 58.98 | 1.71% | 509 |