GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 100.35
-5.25 (-4.97%)
Sep 8, 2026, 3:29 PM IST
GSM Foils Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 5.00% | 107,500 |
| Aug 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.97% | 297,000 |
| Aug 26, 2026 | 105.00 | 106.70 | 102.00 | 106.70 | 106.70 | 4.97% | 370,500 |
| Aug 25, 2026 | 101.65 | 101.65 | 98.80 | 101.65 | 101.65 | 4.96% | 494,000 |
| Aug 24, 2026 | 92.25 | 96.85 | 92.25 | 96.85 | 96.85 | 4.99% | 753,500 |
| Aug 21, 2026 | 84.05 | 92.25 | 84.05 | 92.25 | 92.25 | 4.95% | 1,504,000 |
| Aug 20, 2026 | 79.70 | 88.00 | 79.70 | 87.90 | 87.90 | 4.83% | 4,245,500 |
| Aug 19, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -4.99% | 9,500 |
| Aug 18, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -4.95% | 26,000 |
| Aug 17, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -4.96% | 12,000 |
| Aug 14, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -4.96% | 38,500 |
| Aug 13, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -4.99% | 14,500 |
| Aug 12, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -4.96% | 19,500 |
| Aug 11, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -4.97% | 18,500 |
| Aug 10, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -5.00% | 52,500 |
| Aug 7, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -4.97% | 26,500 |
| Aug 6, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.98% | 21,000 |
| Aug 5, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -9.99% | 67,500 |
| Aug 4, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -9.98% | 22,500 |
| Aug 3, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -10.00% | 56,000 |
| Jul 31, 2026 | 225.00 | 225.00 | 191.50 | 191.50 | 191.50 | -19.99% | 1,271,000 |
| Jul 30, 2026 | 260.35 | 260.35 | 225.00 | 239.35 | 239.35 | -11.29% | 493,000 |
| Jul 29, 2026 | 265.05 | 272.60 | 260.00 | 269.80 | 269.80 | -0.39% | 61,500 |
| Jul 28, 2026 | 275.00 | 275.00 | 267.25 | 270.85 | 270.85 | -0.26% | 49,500 |
| Jul 27, 2026 | 279.00 | 293.85 | 265.00 | 271.55 | 271.55 | -2.14% | 140,500 |
| Jul 24, 2026 | 255.00 | 280.00 | 255.00 | 277.50 | 277.50 | 2.19% | 72,500 |
| Jul 23, 2026 | 272.70 | 274.00 | 257.00 | 271.55 | 271.55 | -1.42% | 89,000 |
| Jul 22, 2026 | 282.45 | 283.00 | 270.20 | 275.45 | 275.45 | -2.48% | 48,500 |
| 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 |