GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 181.95
+3.00 (1.68%)
Apr 2, 2026, 3:28 PM IST
GSM Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 182.80 | 184.00 | 170.50 | 181.95 | 181.95 | 1.68% | 38,500 |
| Apr 1, 2026 | 177.95 | 188.45 | 177.00 | 178.95 | 178.95 | 7.06% | 34,000 |
| Mar 30, 2026 | 185.00 | 185.00 | 150.20 | 167.15 | 167.15 | -9.99% | 162,000 |
| Mar 27, 2026 | 194.00 | 194.00 | 181.00 | 185.70 | 185.70 | -5.06% | 87,500 |
| Mar 25, 2026 | 194.40 | 196.50 | 190.00 | 195.60 | 195.60 | 0.51% | 110,000 |
| Mar 24, 2026 | 195.70 | 199.90 | 185.00 | 194.60 | 194.60 | 0.75% | 68,000 |
| Mar 23, 2026 | 195.05 | 198.75 | 192.20 | 193.15 | 193.15 | -4.00% | 21,000 |
| Mar 20, 2026 | 200.05 | 202.50 | 200.05 | 201.20 | 201.20 | 0.63% | 11,500 |
| Mar 19, 2026 | 200.00 | 201.00 | 198.50 | 199.95 | 199.95 | -0.52% | 50,000 |
| Mar 18, 2026 | 203.50 | 203.50 | 195.70 | 201.00 | 201.00 | 1.95% | 5,000 |
| Mar 17, 2026 | 198.05 | 200.00 | 195.30 | 197.15 | 197.15 | -1.35% | 6,000 |
| Mar 16, 2026 | 196.50 | 213.00 | 196.00 | 199.85 | 199.85 | 1.60% | 21,500 |
| Mar 13, 2026 | 205.85 | 205.85 | 196.00 | 196.70 | 196.70 | -4.98% | 54,000 |
| Mar 12, 2026 | 203.75 | 207.75 | 200.10 | 207.00 | 207.00 | 1.50% | 12,000 |
| Mar 11, 2026 | 201.00 | 203.95 | 201.00 | 203.95 | 203.95 | -0.27% | 2,000 |
| Mar 10, 2026 | 198.50 | 205.00 | 198.50 | 204.50 | 204.50 | 3.05% | 9,500 |
| Mar 9, 2026 | 193.50 | 199.90 | 191.00 | 198.45 | 198.45 | -1.02% | 19,000 |
| Mar 6, 2026 | 199.00 | 200.50 | 198.55 | 200.50 | 200.50 | - | 3,000 |
| Mar 5, 2026 | 200.00 | 201.95 | 199.30 | 200.50 | 200.50 | 0.75% | 9,500 |
| Mar 4, 2026 | 195.00 | 202.80 | 193.50 | 199.00 | 199.00 | -2.02% | 18,500 |
| Mar 2, 2026 | 200.00 | 203.90 | 193.15 | 203.10 | 203.10 | -1.38% | 20,000 |
| Feb 27, 2026 | 209.20 | 209.20 | 204.00 | 205.95 | 205.95 | 0.44% | 7,000 |
| Feb 26, 2026 | 202.90 | 210.00 | 202.80 | 205.05 | 205.05 | 1.06% | 19,500 |
| Feb 25, 2026 | 202.85 | 202.90 | 202.85 | 202.90 | 202.90 | 0.02% | 1,500 |
| Feb 24, 2026 | 204.95 | 204.95 | 196.15 | 202.85 | 202.85 | 0.72% | 3,500 |
| Feb 23, 2026 | 202.50 | 203.95 | 200.10 | 201.40 | 201.40 | -0.54% | 7,000 |
| Feb 20, 2026 | 203.00 | 205.00 | 201.00 | 202.50 | 202.50 | -1.70% | 11,500 |
| Feb 19, 2026 | 207.90 | 207.90 | 205.50 | 206.00 | 206.00 | -0.91% | 7,000 |
| Feb 18, 2026 | 205.25 | 209.25 | 205.25 | 207.90 | 207.90 | 1.29% | 8,000 |
| Feb 17, 2026 | 205.15 | 210.00 | 205.00 | 205.25 | 205.25 | -0.82% | 40,000 |
| Feb 16, 2026 | 214.80 | 214.80 | 203.50 | 206.95 | 206.95 | 0.15% | 21,000 |
| Feb 13, 2026 | 212.00 | 212.00 | 206.00 | 206.65 | 206.65 | -2.52% | 11,000 |
| Feb 12, 2026 | 208.00 | 214.40 | 208.00 | 212.00 | 212.00 | 1.92% | 19,500 |
| Feb 11, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | -0.60% | 32,000 |
| Feb 10, 2026 | 214.00 | 214.00 | 208.50 | 209.25 | 209.25 | -2.22% | 22,500 |
| Feb 9, 2026 | 212.10 | 216.10 | 202.00 | 214.00 | 214.00 | 1.90% | 26,500 |
| Feb 6, 2026 | 213.00 | 215.00 | 207.00 | 210.00 | 210.00 | 1.20% | 15,500 |
| Feb 5, 2026 | 205.00 | 207.50 | 203.00 | 207.50 | 207.50 | 0.75% | 5,500 |
| Feb 4, 2026 | 203.50 | 207.70 | 203.50 | 205.95 | 205.95 | -0.02% | 6,500 |
| Feb 3, 2026 | 216.05 | 216.05 | 192.00 | 206.00 | 206.00 | -2.94% | 56,000 |
| Feb 2, 2026 | 204.00 | 219.00 | 200.00 | 212.25 | 212.25 | 3.46% | 21,000 |
| Feb 1, 2026 | 201.10 | 207.00 | 200.60 | 205.15 | 205.15 | 2.60% | 19,500 |
| Jan 30, 2026 | 200.90 | 201.10 | 199.00 | 199.95 | 199.95 | -0.35% | 11,500 |
| Jan 29, 2026 | 200.00 | 202.00 | 200.00 | 200.65 | 200.65 | 0.33% | 4,000 |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.76% | 3,000 |
| Jan 27, 2026 | 192.00 | 197.00 | 192.00 | 196.55 | 196.55 | 1.03% | 8,500 |
| 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 |