GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 271.00
-11.45 (-4.05%)
Jul 22, 2026, 3:29 PM IST
GSM Foils Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 279.05 | 285.00 | 259.40 | 282.45 | 282.45 | 1.36% | 93,500 |
| Jul 20, 2026 | 262.00 | 287.00 | 262.00 | 278.65 | 278.65 | 6.76% | 208,000 |
| Jul 17, 2026 | 268.00 | 270.00 | 258.00 | 261.00 | 261.00 | -0.93% | 53,000 |
| Jul 16, 2026 | 261.00 | 265.00 | 261.00 | 263.45 | 263.45 | 1.15% | 31,500 |
| Jul 15, 2026 | 259.60 | 261.00 | 255.55 | 260.45 | 260.45 | 0.33% | 13,000 |
| Jul 14, 2026 | 268.00 | 268.00 | 255.20 | 259.60 | 259.60 | -2.90% | 45,000 |
| Jul 13, 2026 | 266.00 | 270.25 | 261.25 | 267.35 | 267.35 | 2.26% | 62,500 |
| Jul 10, 2026 | 257.00 | 264.90 | 257.00 | 261.45 | 261.45 | 2.61% | 57,500 |
| Jul 9, 2026 | 246.00 | 256.00 | 240.30 | 254.80 | 254.80 | 5.57% | 65,000 |
| Jul 8, 2026 | 249.00 | 252.90 | 240.00 | 241.35 | 241.35 | -2.80% | 50,000 |
| Jul 7, 2026 | 250.00 | 254.00 | 246.00 | 248.30 | 248.30 | 0.85% | 59,000 |
| Jul 6, 2026 | 244.00 | 250.00 | 240.10 | 246.20 | 246.20 | 3.38% | 38,500 |
| Jul 3, 2026 | 245.00 | 250.00 | 235.00 | 238.15 | 238.15 | -2.06% | 102,000 |
| Jul 2, 2026 | 234.45 | 243.80 | 234.45 | 243.15 | 243.15 | 4.04% | 52,500 |
| Jul 1, 2026 | 230.00 | 234.00 | 227.00 | 233.70 | 233.70 | 1.76% | 19,000 |
| Jun 30, 2026 | 225.05 | 229.80 | 224.10 | 229.65 | 229.65 | 0.33% | 21,500 |
| Jun 29, 2026 | 233.10 | 233.10 | 228.00 | 228.90 | 228.90 | -1.76% | 24,500 |
| Jun 25, 2026 | 233.90 | 234.95 | 231.15 | 233.00 | 233.00 | -0.38% | 28,500 |
| Jun 24, 2026 | 235.00 | 235.85 | 228.50 | 233.90 | 233.90 | 2.52% | 42,000 |
| Jun 23, 2026 | 221.20 | 234.00 | 221.20 | 228.15 | 228.15 | 2.29% | 47,500 |
| Jun 22, 2026 | 219.00 | 232.00 | 219.00 | 223.05 | 223.05 | 1.87% | 43,000 |
| Jun 19, 2026 | 218.05 | 219.50 | 213.00 | 218.95 | 218.95 | 0.41% | 34,500 |
| Jun 18, 2026 | 220.10 | 225.75 | 217.00 | 218.05 | 218.05 | -0.30% | 65,500 |
| Jun 17, 2026 | 204.95 | 222.00 | 204.20 | 218.70 | 218.70 | 7.36% | 319,000 |
| Jun 16, 2026 | 203.80 | 204.50 | 200.05 | 203.70 | 203.70 | -0.54% | 22,500 |
| Jun 15, 2026 | 203.10 | 207.95 | 202.45 | 204.80 | 204.80 | 1.19% | 17,500 |
| Jun 12, 2026 | 203.05 | 204.05 | 202.00 | 202.40 | 202.40 | -0.27% | 16,000 |
| Jun 11, 2026 | 204.00 | 205.00 | 200.00 | 202.95 | 202.95 | -0.02% | 30,500 |
| Jun 10, 2026 | 202.00 | 207.85 | 202.00 | 203.00 | 203.00 | -0.22% | 30,000 |
| Jun 9, 2026 | 203.25 | 204.25 | 200.40 | 203.45 | 203.45 | 0.12% | 50,000 |
| Jun 8, 2026 | 207.00 | 207.60 | 202.50 | 203.20 | 203.20 | -2.12% | 17,000 |
| Jun 5, 2026 | 209.80 | 209.80 | 205.00 | 207.60 | 207.60 | -0.19% | 18,500 |
| Jun 4, 2026 | 207.90 | 209.00 | 205.00 | 208.00 | 208.00 | 1.14% | 52,000 |
| 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 |