GSM Foils Limited (NSE:GSMFOILS)
India · Delayed Price · Currency is INR 63.50
+0.15 (0.24%)
Oct 9, 2026, 3:29 PM IST
GSM Foils Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |