Ginni Filaments Limited (NSE:GINNIFILA)
India · Delayed Price · Currency is INR 45.50
-0.42 (-0.91%)
Oct 24, 2025, 12:30 PM IST
Ginni Filaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.50 | 46.50 | 45.35 | 46.00 | 46.00 | 0.17% | 62,547 |
| Oct 23, 2025 | 44.26 | 47.00 | 44.26 | 45.92 | 45.92 | 1.44% | 147,036 |
| Oct 21, 2025 | 46.47 | 46.47 | 45.00 | 45.27 | 45.27 | -1.61% | 33,183 |
| Oct 20, 2025 | 46.30 | 47.75 | 45.00 | 46.01 | 46.01 | -0.63% | 182,300 |
| Oct 17, 2025 | 45.80 | 48.00 | 45.00 | 46.30 | 46.30 | 1.00% | 125,859 |
| Oct 16, 2025 | 45.00 | 47.48 | 44.05 | 45.84 | 45.84 | 1.30% | 41,555 |
| Oct 15, 2025 | 43.00 | 45.54 | 43.00 | 45.25 | 45.25 | 4.31% | 84,274 |
| Oct 14, 2025 | 43.30 | 44.39 | 42.50 | 43.38 | 43.38 | -1.09% | 97,316 |
| Oct 13, 2025 | 43.55 | 45.44 | 43.15 | 43.86 | 43.86 | -1.10% | 73,508 |
| Oct 10, 2025 | 44.22 | 44.45 | 43.55 | 44.35 | 44.35 | 0.29% | 32,838 |
| Oct 9, 2025 | 44.43 | 44.43 | 43.12 | 44.22 | 44.22 | 0.16% | 63,835 |
| Oct 8, 2025 | 43.94 | 44.25 | 43.60 | 44.15 | 44.15 | 1.26% | 35,318 |
| Oct 7, 2025 | 43.60 | 44.49 | 43.13 | 43.60 | 43.60 | -1.51% | 47,622 |
| Oct 6, 2025 | 44.05 | 44.99 | 43.00 | 44.27 | 44.27 | -1.62% | 91,063 |
| Oct 3, 2025 | 44.05 | 46.00 | 44.00 | 45.00 | 45.00 | -0.09% | 122,003 |
| Oct 1, 2025 | 45.47 | 45.90 | 44.30 | 45.04 | 45.04 | -0.95% | 27,167 |
| Sep 30, 2025 | 45.50 | 47.49 | 45.40 | 45.47 | 45.47 | -2.24% | 27,745 |
| Sep 29, 2025 | 48.30 | 48.30 | 45.00 | 46.51 | 46.51 | 1.11% | 248,090 |
| Sep 26, 2025 | 43.25 | 46.06 | 42.21 | 46.00 | 46.00 | 4.86% | 308,416 |
| Sep 25, 2025 | 44.10 | 46.70 | 43.60 | 43.87 | 43.87 | -2.49% | 23,086 |
| Sep 24, 2025 | 45.23 | 45.50 | 44.98 | 44.99 | 44.99 | -0.53% | 38,260 |
| Sep 23, 2025 | 42.75 | 45.83 | 42.62 | 45.23 | 45.23 | 3.62% | 41,053 |
| Sep 22, 2025 | 44.19 | 44.19 | 43.05 | 43.65 | 43.65 | -1.36% | 18,662 |
| Sep 19, 2025 | 45.70 | 45.70 | 42.10 | 44.25 | 44.25 | 0.64% | 37,481 |
| Sep 18, 2025 | 45.45 | 45.45 | 43.80 | 43.97 | 43.97 | -2.79% | 46,883 |
| Sep 17, 2025 | 46.95 | 46.95 | 44.56 | 45.23 | 45.23 | -1.40% | 27,810 |
| Sep 16, 2025 | 44.00 | 46.00 | 44.00 | 45.87 | 45.87 | 4.58% | 42,813 |
| Sep 15, 2025 | 41.20 | 43.86 | 41.20 | 43.86 | 43.86 | 4.98% | 50,584 |
| Sep 12, 2025 | 42.62 | 42.62 | 41.22 | 41.78 | 41.78 | -2.15% | 56,868 |
| Sep 11, 2025 | 43.50 | 43.99 | 42.20 | 42.70 | 42.70 | -2.91% | 75,706 |
| Sep 10, 2025 | 45.48 | 45.48 | 43.21 | 43.98 | 43.98 | -1.37% | 85,427 |
| Sep 9, 2025 | 44.60 | 46.00 | 44.44 | 44.59 | 44.59 | -1.24% | 12,304 |
| Sep 8, 2025 | 47.85 | 47.98 | 44.74 | 45.15 | 45.15 | -2.32% | 47,244 |
| Sep 5, 2025 | 44.31 | 46.95 | 43.07 | 46.22 | 46.22 | 2.69% | 122,014 |
| Sep 4, 2025 | 47.29 | 47.29 | 44.55 | 45.01 | 45.01 | -3.66% | 67,919 |
| Sep 3, 2025 | 48.92 | 48.93 | 46.01 | 46.72 | 46.72 | -2.97% | 80,641 |
| Sep 2, 2025 | 48.84 | 49.33 | 48.02 | 48.15 | 48.15 | -0.91% | 18,166 |
| Sep 1, 2025 | 49.69 | 50.10 | 48.05 | 48.59 | 48.59 | -2.21% | 40,823 |
| Aug 29, 2025 | 47.51 | 51.40 | 47.51 | 49.69 | 49.69 | -0.66% | 63,766 |
| Aug 28, 2025 | 48.40 | 50.50 | 48.00 | 50.02 | 50.02 | 1.36% | 72,146 |
| Aug 26, 2025 | 49.10 | 51.50 | 48.00 | 49.35 | 49.35 | -0.64% | 72,675 |
| Aug 25, 2025 | 52.20 | 52.20 | 49.05 | 49.67 | 49.67 | -3.78% | 68,720 |
| Aug 22, 2025 | 50.11 | 51.90 | 49.00 | 51.62 | 51.62 | 3.01% | 68,952 |
| Aug 21, 2025 | 50.02 | 50.75 | 48.81 | 50.11 | 50.11 | 0.18% | 25,056 |
| Aug 20, 2025 | 51.00 | 51.85 | 49.00 | 50.02 | 50.02 | -1.83% | 140,145 |
| Aug 19, 2025 | 50.76 | 52.75 | 50.60 | 50.95 | 50.95 | -2.21% | 52,833 |
| Aug 18, 2025 | 52.55 | 54.18 | 51.00 | 52.10 | 52.10 | -2.01% | 50,121 |
| Aug 14, 2025 | 53.55 | 54.69 | 52.55 | 53.17 | 53.17 | -3.01% | 211,760 |
| Aug 13, 2025 | 49.74 | 54.97 | 49.74 | 54.82 | 54.82 | 4.70% | 806,109 |
| Aug 12, 2025 | 53.10 | 54.30 | 52.36 | 52.36 | 52.36 | -5.01% | 20,314 |