Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 55.13
+0.57 (1.04%)
At close: Jun 18, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 54.56 | 56.94 | 54.00 | 55.13 | 55.13 | 1.04% | 159 |
| Jun 17, 2026 | 54.48 | 57.90 | 54.00 | 54.56 | 54.56 | 0.17% | 1,252 |
| Jun 16, 2026 | 61.89 | 62.90 | 53.34 | 54.47 | 54.47 | 3.91% | 23,947 |
| Jun 15, 2026 | 52.05 | 54.28 | 51.36 | 52.42 | 52.42 | 1.31% | 1,017 |
| Jun 12, 2026 | 57.00 | 57.00 | 51.10 | 51.74 | 51.74 | -4.59% | 1,604 |
| Jun 11, 2026 | 53.00 | 54.25 | 51.85 | 54.23 | 54.23 | -0.04% | 192 |
| Jun 10, 2026 | 53.50 | 55.00 | 53.50 | 54.25 | 54.25 | 1.40% | 339 |
| Jun 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1 |
| Jun 8, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.09% | 39 |
| Jun 5, 2026 | 54.99 | 54.99 | 53.39 | 53.55 | 53.55 | 0.30% | 611 |
| Jun 4, 2026 | 58.00 | 58.00 | 52.00 | 53.39 | 53.39 | -7.95% | 4,118 |
| Jun 3, 2026 | 57.24 | 58.00 | 57.24 | 58.00 | 58.00 | 1.33% | 79 |
| Jun 2, 2026 | 58.00 | 58.00 | 55.00 | 57.24 | 57.24 | -2.95% | 944 |
| Jun 1, 2026 | 56.76 | 59.70 | 55.76 | 58.98 | 58.98 | 5.77% | 149 |
| May 29, 2026 | 55.50 | 56.05 | 54.85 | 55.76 | 55.76 | -5.49% | 368 |
| May 27, 2026 | 55.20 | 60.00 | 55.20 | 59.00 | 59.00 | 5.36% | 17 |
| May 26, 2026 | 56.25 | 56.25 | 55.61 | 56.00 | 56.00 | -0.11% | 1,273 |
| May 25, 2026 | 55.30 | 58.99 | 55.30 | 56.06 | 56.06 | -3.66% | 1,665 |
| May 22, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - | 6 |
| May 21, 2026 | 57.22 | 62.50 | 57.22 | 58.19 | 58.19 | 1.70% | 800 |
| May 20, 2026 | 56.58 | 60.50 | 56.58 | 57.22 | 57.22 | -0.59% | 194 |
| May 19, 2026 | 55.30 | 57.56 | 55.30 | 57.56 | 57.56 | -5.16% | 399 |
| May 18, 2026 | 63.00 | 63.00 | 59.89 | 60.69 | 60.69 | 4.64% | 298 |
| May 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 2,243 |
| May 14, 2026 | 60.00 | 62.00 | 57.25 | 60.50 | 60.50 | 7.98% | 2,077 |
| May 13, 2026 | 56.48 | 62.00 | 55.27 | 56.03 | 56.03 | -1.81% | 1,058 |
| May 12, 2026 | 64.30 | 64.30 | 57.06 | 57.06 | 57.06 | -2.68% | 117 |
| May 11, 2026 | 56.25 | 64.00 | 56.25 | 58.63 | 58.63 | -6.46% | 303 |
| May 8, 2026 | 66.00 | 66.00 | 58.85 | 62.68 | 62.68 | 0.21% | 234 |
| May 7, 2026 | 65.00 | 65.00 | 62.30 | 62.55 | 62.55 | 3.71% | 18 |
| May 6, 2026 | 59.88 | 61.41 | 59.54 | 60.31 | 60.31 | 5.81% | 2,864 |
| May 5, 2026 | 59.90 | 59.90 | 56.72 | 57.00 | 57.00 | 1.51% | 102 |
| May 4, 2026 | 60.00 | 60.00 | 56.14 | 56.15 | 56.15 | -1.51% | 121 |
| Apr 30, 2026 | 60.00 | 60.00 | 57.00 | 57.01 | 57.01 | -1.54% | 762 |
| Apr 29, 2026 | 59.95 | 59.95 | 57.50 | 57.90 | 57.90 | 0.64% | 174 |
| Apr 28, 2026 | 57.00 | 60.00 | 55.00 | 57.53 | 57.53 | 0.61% | 8,527 |
| Apr 27, 2026 | 60.00 | 60.00 | 55.02 | 57.18 | 57.18 | 4.57% | 685 |
| Apr 24, 2026 | 60.00 | 60.00 | 54.61 | 54.68 | 54.68 | -5.56% | 3,594 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.00 | 57.90 | 57.90 | 1.65% | 8 |
| Apr 22, 2026 | 60.90 | 60.90 | 55.00 | 56.96 | 56.96 | -0.58% | 1,231 |
| Apr 21, 2026 | 62.75 | 62.75 | 56.55 | 57.29 | 57.29 | -1.19% | 1,782 |
| Apr 20, 2026 | 64.00 | 64.00 | 56.55 | 57.98 | 57.98 | -4.95% | 1,609 |
| Apr 17, 2026 | 58.09 | 61.00 | 56.56 | 61.00 | 61.00 | 5.01% | 116 |
| Apr 16, 2026 | 64.40 | 64.40 | 56.49 | 58.09 | 58.09 | 4.89% | 929 |
| Apr 15, 2026 | 59.95 | 59.95 | 54.50 | 55.38 | 55.38 | -0.54% | 1,728 |
| Apr 13, 2026 | 54.02 | 57.00 | 54.02 | 55.68 | 55.68 | -3.58% | 3,280 |
| Apr 10, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 20 |
| Apr 9, 2026 | 59.85 | 59.85 | 57.00 | 57.75 | 57.75 | -1.60% | 89 |
| Apr 8, 2026 | 54.00 | 58.99 | 54.00 | 58.69 | 58.69 | 6.71% | 596 |
| Apr 7, 2026 | 57.01 | 57.01 | 54.00 | 55.00 | 55.00 | -4.35% | 1,971 |