GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 205.65
-3.40 (-1.63%)
Jun 3, 2026, 3:27 PM IST
GSM Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 209.40 | 211.50 | 205.40 | 205.65 | 205.65 | -1.63% | 32,000 |
| Jun 2, 2026 | 202.15 | 215.00 | 201.40 | 209.05 | 209.05 | 3.41% | 99,000 |
| Jun 1, 2026 | 201.65 | 205.00 | 199.00 | 202.15 | 202.15 | 0.25% | 63,000 |
| May 29, 2026 | 197.45 | 202.80 | 197.00 | 201.65 | 201.65 | 2.54% | 63,500 |
| May 27, 2026 | 196.35 | 199.00 | 196.30 | 196.65 | 196.65 | -0.48% | 17,000 |
| May 26, 2026 | 199.05 | 199.95 | 195.55 | 197.60 | 197.60 | -0.73% | 83,500 |
| May 25, 2026 | 201.05 | 202.00 | 197.65 | 199.05 | 199.05 | -0.65% | 43,000 |
| May 22, 2026 | 198.00 | 202.35 | 197.35 | 200.35 | 200.35 | - | 10,500 |
| May 21, 2026 | 198.00 | 201.00 | 196.70 | 200.35 | 200.35 | 1.70% | 24,500 |
| May 20, 2026 | 195.00 | 199.65 | 195.00 | 197.00 | 197.00 | -0.43% | 11,500 |
| May 19, 2026 | 195.55 | 199.45 | 195.20 | 197.85 | 197.85 | 1.18% | 22,000 |
| May 18, 2026 | 200.00 | 200.00 | 194.95 | 195.55 | 195.55 | -2.00% | 54,500 |
| May 15, 2026 | 203.15 | 203.15 | 197.00 | 199.55 | 199.55 | -1.94% | 76,000 |
| May 14, 2026 | 206.00 | 206.80 | 201.55 | 203.50 | 203.50 | -0.66% | 21,000 |
| May 13, 2026 | 196.05 | 205.80 | 196.05 | 204.85 | 204.85 | 3.12% | 29,000 |
| May 12, 2026 | 203.00 | 204.30 | 197.80 | 198.65 | 198.65 | -1.61% | 60,500 |
| May 11, 2026 | 200.10 | 205.00 | 200.00 | 201.90 | 201.90 | -1.51% | 60,000 |
| May 8, 2026 | 205.20 | 210.80 | 204.60 | 205.00 | 205.00 | -1.30% | 36,500 |
| May 7, 2026 | 209.90 | 209.90 | 206.70 | 207.70 | 207.70 | -1.26% | 35,000 |
| May 6, 2026 | 212.80 | 212.80 | 207.35 | 210.35 | 210.35 | 0.79% | 32,000 |
| May 5, 2026 | 202.00 | 210.00 | 201.55 | 208.70 | 208.70 | 3.14% | 58,000 |
| May 4, 2026 | 204.00 | 205.00 | 200.30 | 202.35 | 202.35 | -1.10% | 45,000 |
| Apr 30, 2026 | 206.00 | 206.95 | 200.05 | 204.60 | 204.60 | -1.21% | 49,500 |
| Apr 29, 2026 | 213.90 | 213.90 | 204.50 | 207.10 | 207.10 | -3.29% | 58,500 |
| Apr 28, 2026 | 212.90 | 217.95 | 209.00 | 214.15 | 214.15 | 0.49% | 105,500 |
| Apr 27, 2026 | 194.80 | 214.90 | 194.80 | 213.10 | 213.10 | 10.30% | 216,500 |
| Apr 24, 2026 | 199.00 | 200.20 | 187.50 | 193.20 | 193.20 | -1.93% | 1,009,500 |
| Apr 23, 2026 | 191.00 | 202.90 | 190.00 | 197.00 | 197.00 | 2.55% | 1,291,500 |
| Apr 22, 2026 | 211.00 | 211.00 | 190.70 | 192.10 | 192.10 | -8.76% | 257,500 |
| Apr 21, 2026 | 213.90 | 218.45 | 204.05 | 210.55 | 210.55 | 0.72% | 111,500 |
| Apr 20, 2026 | 238.00 | 238.00 | 202.15 | 209.05 | 209.05 | -9.03% | 160,500 |
| Apr 17, 2026 | 227.00 | 238.70 | 225.05 | 229.80 | 229.80 | 2.86% | 208,000 |
| Apr 16, 2026 | 207.00 | 229.00 | 207.00 | 223.40 | 223.40 | 7.92% | 100,000 |
| Apr 15, 2026 | 201.60 | 211.00 | 199.00 | 207.00 | 207.00 | 4.94% | 49,000 |
| Apr 13, 2026 | 188.50 | 199.00 | 186.60 | 197.25 | 197.25 | 3.76% | 35,500 |
| Apr 10, 2026 | 190.20 | 193.90 | 188.00 | 190.10 | 190.10 | 0.50% | 11,500 |
| Apr 9, 2026 | 194.00 | 195.60 | 184.95 | 189.15 | 189.15 | -2.95% | 45,000 |
| Apr 8, 2026 | 189.55 | 195.00 | 188.55 | 194.90 | 194.90 | 6.24% | 22,000 |
| Apr 7, 2026 | 181.00 | 187.00 | 181.00 | 183.45 | 183.45 | 0.55% | 20,500 |
| Apr 6, 2026 | 180.40 | 183.35 | 177.00 | 182.45 | 182.45 | 0.27% | 27,500 |
| 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 |