GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 200.50
-0.50 (-0.25%)
Mar 6, 2026, 3:27 PM IST
GSM Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |