Ginni Filaments Limited - GINNIFILA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.49	39.09	39.09	40.49	38.83	62,639
February 19, 2026	40	39.97	39.97	40.65	39.53	43,732
February 18, 2026	38.8	39.67	39.67	40	38.58	49,886
February 17, 2026	39.91	38.38	38.38	40.65	38.11	78,483
February 16, 2026	40.9	39.91	39.91	40.9	39.58	40,086
February 13, 2026	44.42	39.74	39.74	44.42	39.14	537,162
February 12, 2026	39.7	44.42	44.42	45.65	39.2	262,098
February 11, 2026	41.54	39	39	42.25	38.67	58,131
February 10, 2026	41.01	41.28	41.28	43	40.5	54,832
February 09, 2026	41.8	41.81	41.81	42	40.99	39,668
February 06, 2026	41.7	41.28	41.28	41.88	40.25	42,504
February 05, 2026	40.54	41.45	41.45	41.99	39.4	86,193
February 04, 2026	41.2	39.2	39.2	41.99	38.81	56,565
February 03, 2026	38.48	40.6	40.6	42.84	38.3	264,990
February 02, 2026	35.01	35.7	35.7	37.83	34.75	20,688
February 01, 2026	35.52	35.79	35.79	36.92	35.05	26,287
January 30, 2026	37	35.71	35.71	37.57	35.14	43,120
January 29, 2026	35.25	36.64	36.64	37.68	35.25	31,055
January 28, 2026	36.33	35.59	35.59	36.73	34.7	64,021
January 27, 2026	36.03	35.97	35.97	37.72	35.5	50,303
January 23, 2026	37.95	36.76	36.76	37.95	36.5	35,356
January 22, 2026	36.5	36.95	36.95	37.56	36.5	24,974
January 21, 2026	36.6	36.18	36.18	39.23	35.75	88,197
January 20, 2026	39.07	37.31	37.31	39.78	37	86,112
January 19, 2026	41.53	39.18	39.18	41.53	38.9	58,902
January 16, 2026	41.09	40	40	41.43	39.36	67,962
January 14, 2026	40.04	40.88	40.88	41.21	40.01	40,728
January 13, 2026	40.36	40.42	40.42	41.2	40.01	53,383
January 12, 2026	40.41	40.36	40.36	41.21	37.16	235,551
January 09, 2026	44.21	40.71	40.71	44.21	40.25	101,536
January 08, 2026	44.65	42.88	42.88	44.65	42.52	101,868
January 07, 2026	42.93	44	44	44.6	42	58,350
January 06, 2026	43.67	42.72	42.72	43.98	42.3	61,578
January 05, 2026	43.4	43.1	43.1	48.39	41.53	878,924
January 02, 2026	42.44	41.51	41.51	42.8	40.65	39,758
January 01, 2026	41.96	42.23	42.23	43.48	41.5	88,959
December 31, 2025	41.5	41.44	41.44	42.37	40	83,078
December 30, 2025	39.59	41.09	41.09	42.1	38.65	63,138
December 29, 2025	39.97	39.59	39.59	40.82	39.51	81,457
December 26, 2025	41.67	39.84	39.84	42.39	39.55	158,479
December 24, 2025	40.4	40.84	40.84	42.39	40.37	136,624
December 23, 2025	40.4	40.57	40.57	40.98	39.36	90,974
December 22, 2025	40	40.15	40.15	40.97	38.91	104,050
December 19, 2025	39.77	39.46	39.46	41.3	38.61	135,679
December 18, 2025	38.47	40.07	40.07	40.6	38.47	64,551
December 17, 2025	38.2	39.14	39.14	39.87	38.2	80,939
December 16, 2025	38.25	38.48	38.48	39.77	37.86	110,139
December 15, 2025	38.2	38.08	38.08	41.6	37.81	262,209
December 12, 2025	39.4	38.94	38.94	40.5	38.65	81,127
December 11, 2025	38.5	38.77	38.77	40.28	38.5	194,010
December 10, 2025	39.2	39.23	39.23	39.87	37.72	124,859
December 09, 2025	38.3	39.02	39.02	39.7	37.6	76,046
December 08, 2025	38.93	38.06	38.06	39.48	37.26	73,474
December 05, 2025	37.5	38.03	38.03	39.18	37.45	141,144
December 04, 2025	38.49	38.21	38.21	38.67	37.66	48,177
December 03, 2025	39.3	37.97	37.97	39.39	37.16	78,850
December 02, 2025	39.51	37.96	37.96	39.94	37.5	147,478
December 01, 2025	40.49	38.82	38.82	40.5	37.75	219,732
November 28, 2025	40.32	40.05	40.05	41.56	39.45	111,017
November 27, 2025	39.4	40.32	40.32	40.98	38.2	75,924

Ginni Filaments Limited (GINNIFILA.NS) NSE