GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 194.55
+1.85 (0.96%)
At close: Jan 23, 2026
GSM Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 195.00 | 196.00 | 193.00 | 194.55 | 194.55 | 0.96% | 5,500 |
| Jan 22, 2026 | 198.90 | 200.00 | 191.30 | 192.70 | 192.70 | 1.42% | 12,000 |
| Jan 21, 2026 | 191.00 | 196.00 | 184.00 | 190.00 | 190.00 | -2.56% | 35,500 |
| Jan 20, 2026 | 202.00 | 205.00 | 195.00 | 195.00 | 195.00 | -4.25% | 14,500 |
| Jan 19, 2026 | 204.00 | 207.90 | 203.00 | 203.65 | 203.65 | -2.51% | 7,500 |
| Jan 16, 2026 | 207.40 | 209.90 | 204.50 | 208.90 | 208.90 | 0.72% | 5,500 |
| Jan 14, 2026 | 205.20 | 209.70 | 205.20 | 207.40 | 207.40 | 0.41% | 3,500 |
| Jan 13, 2026 | 207.20 | 210.10 | 205.20 | 206.55 | 206.55 | -2.85% | 8,000 |
| Jan 12, 2026 | 210.00 | 212.95 | 202.70 | 212.60 | 212.60 | -0.49% | 10,500 |
| Jan 9, 2026 | 211.55 | 215.65 | 210.00 | 213.65 | 213.65 | -0.93% | 9,000 |
| Jan 8, 2026 | 213.05 | 219.45 | 213.00 | 215.65 | 215.65 | -1.55% | 10,500 |
| Jan 7, 2026 | 224.50 | 224.50 | 216.00 | 219.05 | 219.05 | 0.81% | 19,000 |
| Jan 6, 2026 | 211.00 | 225.00 | 211.00 | 217.30 | 217.30 | 4.05% | 56,000 |
| Jan 5, 2026 | 208.00 | 213.00 | 208.00 | 208.85 | 208.85 | 0.41% | 40,500 |
| Jan 2, 2026 | 205.50 | 209.65 | 205.50 | 208.00 | 208.00 | 2.46% | 18,500 |
| Jan 1, 2026 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.25% | 4,500 |
| Dec 31, 2025 | 203.00 | 203.95 | 200.00 | 203.50 | 203.50 | 1.70% | 5,000 |
| Dec 30, 2025 | 201.00 | 202.00 | 200.10 | 200.10 | 200.10 | -0.45% | 8,500 |
| Dec 29, 2025 | 201.05 | 204.00 | 186.75 | 201.00 | 201.00 | -0.99% | 36,000 |
| Dec 26, 2025 | 203.00 | 205.95 | 197.00 | 203.00 | 203.00 | -2.40% | 16,000 |
| Dec 24, 2025 | 204.00 | 208.50 | 204.00 | 208.00 | 208.00 | 1.96% | 8,500 |
| Dec 22, 2025 | 200.00 | 206.95 | 200.00 | 204.00 | 204.00 | 2.00% | 10,000 |
| Dec 19, 2025 | 202.00 | 206.55 | 197.10 | 200.00 | 200.00 | - | 5,500 |
| Dec 18, 2025 | 201.00 | 203.90 | 198.00 | 200.00 | 200.00 | 0.43% | 26,000 |
| Dec 17, 2025 | 203.50 | 204.65 | 194.00 | 199.15 | 199.15 | -2.14% | 23,000 |
| Dec 16, 2025 | 199.05 | 204.30 | 199.05 | 203.50 | 203.50 | -2.14% | 19,000 |
| Dec 15, 2025 | 206.00 | 207.95 | 203.55 | 207.95 | 207.95 | -0.14% | 3,500 |
| Dec 12, 2025 | 207.15 | 209.00 | 204.10 | 208.25 | 208.25 | 0.56% | 7,000 |
| Dec 11, 2025 | 211.30 | 211.30 | 206.05 | 207.10 | 207.10 | 1.77% | 8,500 |
| Dec 10, 2025 | 208.50 | 210.00 | 203.50 | 203.50 | 203.50 | -2.42% | 9,500 |
| Dec 9, 2025 | 189.90 | 209.00 | 189.00 | 208.55 | 208.55 | 9.25% | 25,000 |
| Dec 8, 2025 | 204.00 | 205.00 | 184.05 | 190.90 | 190.90 | -6.65% | 66,500 |
| Dec 5, 2025 | 200.00 | 208.70 | 200.00 | 204.50 | 204.50 | 0.96% | 15,500 |
| Dec 4, 2025 | 205.00 | 207.05 | 201.05 | 202.55 | 202.55 | -1.53% | 25,500 |
| Dec 3, 2025 | 205.35 | 212.95 | 200.00 | 205.70 | 205.70 | -0.80% | 29,500 |
| Dec 2, 2025 | 210.10 | 210.10 | 205.00 | 207.35 | 207.35 | -2.68% | 14,500 |
| Dec 1, 2025 | 215.00 | 215.00 | 213.05 | 213.05 | 213.05 | -1.91% | 2,500 |
| Nov 28, 2025 | 221.65 | 221.65 | 217.00 | 217.20 | 217.20 | -1.03% | 8,500 |
| Nov 27, 2025 | 221.00 | 221.00 | 215.00 | 219.45 | 219.45 | 3.98% | 28,000 |
| Nov 26, 2025 | 207.00 | 211.05 | 207.00 | 211.05 | 211.05 | 5.00% | 18,000 |
| Nov 25, 2025 | 204.25 | 210.00 | 201.00 | 201.00 | 201.00 | -1.59% | 12,000 |
| Nov 24, 2025 | 208.30 | 210.00 | 200.00 | 204.25 | 204.25 | -1.97% | 39,000 |
| Nov 21, 2025 | 207.45 | 210.75 | 207.45 | 208.35 | 208.35 | -1.40% | 16,000 |
| Nov 20, 2025 | 209.00 | 212.85 | 205.25 | 211.30 | 211.30 | 0.91% | 29,000 |
| Nov 19, 2025 | 208.05 | 214.60 | 207.50 | 209.40 | 209.40 | 0.14% | 24,000 |
| Nov 18, 2025 | 208.00 | 210.50 | 208.00 | 209.10 | 209.10 | 0.43% | 16,500 |
| Nov 17, 2025 | 213.80 | 213.80 | 207.95 | 208.20 | 208.20 | -2.64% | 36,000 |
| Nov 14, 2025 | 215.95 | 215.95 | 207.05 | 213.85 | 213.85 | 1.47% | 24,000 |
| Nov 13, 2025 | 210.15 | 217.00 | 210.15 | 210.75 | 210.75 | 0.19% | 21,000 |
| Nov 12, 2025 | 215.10 | 216.00 | 209.05 | 210.35 | 210.35 | -3.51% | 18,500 |