GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 56.30
-0.15 (-0.27%)
Nov 11, 2026, 1:57 PM IST
GSM Foils Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 58.40 | 54.90 | 56.30 | 56.30 | -0.27% | 94,000 |
| Nov 9, 2026 | 58.55 | 59.30 | 56.45 | 56.45 | 56.45 | -4.97% | 205,000 |
| Nov 8, 2026 | 59.15 | 61.05 | 57.75 | 59.40 | 59.40 | 1.37% | 62,000 |
| Nov 6, 2026 | 58.50 | 60.45 | 58.00 | 58.60 | 58.60 | -1.18% | 72,500 |
| Nov 5, 2026 | 61.90 | 61.90 | 59.00 | 59.30 | 59.30 | -1.74% | 95,000 |
| Nov 4, 2026 | 62.00 | 62.00 | 60.00 | 60.35 | 60.35 | -0.66% | 77,500 |
| Nov 3, 2026 | 61.90 | 62.60 | 60.55 | 60.75 | 60.75 | -1.30% | 84,000 |
| Nov 2, 2026 | 61.65 | 63.95 | 61.00 | 61.55 | 61.55 | 0.24% | 66,500 |
| Oct 30, 2026 | 62.00 | 62.90 | 59.25 | 61.40 | 61.40 | -0.97% | 46,000 |
| Oct 29, 2026 | 61.10 | 62.95 | 61.10 | 62.00 | 62.00 | 0.73% | 28,000 |
| Oct 28, 2026 | 63.00 | 64.70 | 61.05 | 61.55 | 61.55 | -2.53% | 65,500 |
| Oct 27, 2026 | 62.50 | 63.95 | 61.05 | 63.15 | 63.15 | 2.77% | 58,500 |
| Oct 26, 2026 | 62.95 | 65.85 | 61.10 | 61.45 | 61.45 | -3.38% | 52,500 |
| Oct 23, 2026 | 68.50 | 68.50 | 63.60 | 63.60 | 63.60 | -4.93% | 108,500 |
| Oct 22, 2026 | 64.95 | 69.40 | 63.55 | 66.90 | 66.90 | 0.53% | 81,000 |
| Oct 21, 2026 | 68.00 | 68.70 | 66.50 | 66.55 | 66.55 | -4.86% | 92,500 |
| Oct 19, 2026 | 77.25 | 77.25 | 69.95 | 69.95 | 69.95 | -4.96% | 486,000 |
| Oct 16, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 4.99% | 33,500 |
| Oct 15, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 4.94% | 22,500 |
| Oct 14, 2026 | 65.75 | 66.80 | 64.15 | 66.80 | 66.80 | 4.95% | 82,000 |
| Oct 13, 2026 | 60.10 | 63.65 | 58.50 | 63.65 | 63.65 | 4.95% | 236,000 |
| Oct 12, 2026 | 64.50 | 65.00 | 60.60 | 60.65 | 60.65 | -4.49% | 98,500 |
| Oct 9, 2026 | 64.00 | 64.40 | 60.50 | 63.50 | 63.50 | 0.24% | 200,500 |
| Oct 8, 2026 | 64.50 | 65.10 | 63.35 | 63.35 | 63.35 | -4.95% | 243,000 |
| Oct 7, 2026 | 70.10 | 70.15 | 66.65 | 66.65 | 66.65 | -4.99% | 502,500 |
| Oct 6, 2026 | 72.15 | 72.45 | 69.05 | 70.15 | 70.15 | -2.77% | 171,000 |
| Oct 5, 2026 | 75.10 | 75.95 | 71.60 | 72.15 | 72.15 | -3.41% | 101,500 |
| Oct 1, 2026 | 77.25 | 78.40 | 73.80 | 74.70 | 74.70 | -3.80% | 179,500 |
| Sep 30, 2026 | 81.65 | 81.65 | 77.00 | 77.65 | 77.65 | -0.58% | 108,500 |
| Sep 29, 2026 | 82.40 | 83.45 | 77.50 | 78.10 | 78.10 | -4.05% | 164,500 |
| Sep 28, 2026 | 80.85 | 81.40 | 78.65 | 81.40 | 81.40 | 4.96% | 178,000 |
| Sep 25, 2026 | 74.10 | 77.55 | 74.10 | 77.55 | 77.55 | 4.94% | 218,500 |
| Sep 24, 2026 | 76.00 | 77.85 | 73.75 | 73.90 | 73.90 | -4.77% | 367,500 |
| Sep 23, 2026 | 81.90 | 81.90 | 77.05 | 77.60 | 77.60 | -4.32% | 570,000 |
| Sep 22, 2026 | 82.00 | 84.25 | 80.00 | 81.10 | 81.10 | -1.10% | 185,500 |
| Sep 21, 2026 | 85.65 | 87.35 | 81.55 | 82.00 | 82.00 | -4.21% | 238,000 |
| Sep 18, 2026 | 94.60 | 94.60 | 85.60 | 85.60 | 85.60 | -4.99% | 539,500 |
| Sep 17, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 4.95% | 13,500 |
| Sep 16, 2026 | 81.75 | 85.85 | 81.75 | 85.85 | 85.85 | 4.95% | 269,000 |
| Sep 15, 2026 | 81.80 | 85.90 | 81.80 | 81.80 | 81.80 | -4.99% | 738,500 |
| Sep 11, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -4.97% | 44,000 |
| Sep 10, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -4.98% | 88,500 |
| Sep 9, 2026 | 95.60 | 101.95 | 95.35 | 95.35 | 95.35 | -4.98% | 1,164,500 |
| Sep 8, 2026 | 100.35 | 109.60 | 100.35 | 100.35 | 100.35 | -4.97% | 1,275,500 |
| Sep 7, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -4.99% | 10,500 |
| Sep 4, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -5.00% | 13,500 |
| Sep 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.99% | 18,500 |
| Sep 2, 2026 | 134.00 | 134.80 | 123.15 | 123.15 | 123.15 | -4.98% | 754,500 |
| Sep 1, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 4.98% | 36,500 |
| Aug 31, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 4.97% | 59,000 |