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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	44.05	45	45	46	44	122,003
October 01, 2025	45.47	45.04	45.04	45.9	44.3	27,167
September 30, 2025	45.5	45.47	45.47	47.49	45.4	27,745
September 29, 2025	48.3	46.51	46.51	48.3	45	248,090
September 26, 2025	43.25	46	46	46.06	42.21	308,416
September 25, 2025	44.1	43.87	43.87	46.7	43.6	23,086
September 24, 2025	45.23	44.99	44.99	45.5	44.98	38,260
September 23, 2025	42.75	45.23	45.23	45.83	42.62	41,053
September 22, 2025	44.19	43.65	43.65	44.19	43.05	18,662
September 19, 2025	45.7	44.25	44.25	45.7	42.1	37,481
September 18, 2025	45.45	43.97	43.97	45.45	43.8	46,883
September 17, 2025	46.95	45.23	45.23	46.95	44.56	27,810
September 16, 2025	44	45.87	45.87	46	44	42,813
September 15, 2025	41.2	43.86	43.86	43.86	41.2	50,584
September 12, 2025	42.62	41.78	41.78	42.62	41.22	56,868
September 11, 2025	43.5	42.7	42.7	43.99	42.2	75,706
September 10, 2025	45.48	43.98	43.98	45.48	43.21	85,427
September 09, 2025	44.6	44.59	44.59	46	44.44	12,304
September 08, 2025	47.85	45.15	45.15	47.98	44.74	47,088
September 05, 2025	44.31	46.22	46.22	46.95	43.07	122,014
September 04, 2025	47.29	45.01	45.01	47.29	44.55	67,919
September 03, 2025	48.92	46.72	46.72	48.93	46.01	80,641
September 02, 2025	48.84	48.15	48.15	49.33	48.02	18,166
September 01, 2025	49.69	48.59	48.59	50.1	48.05	40,823
August 29, 2025	47.51	49.69	49.69	51.4	47.51	63,766
August 28, 2025	48.4	50.02	50.02	50.5	48	72,146
August 26, 2025	49.1	49.35	49.35	51.5	48	72,675
August 25, 2025	52.2	49.67	49.67	52.2	49.05	68,720
August 22, 2025	50.11	51.62	51.62	51.9	49	68,952
August 21, 2025	50.02	50.11	50.11	50.75	48.81	25,056
August 20, 2025	51	50.02	50.02	51.85	49	140,145
August 19, 2025	50.76	50.95	50.95	52.75	50.6	52,833
August 18, 2025	52.55	52.1	52.1	54.18	51	50,121
August 14, 2025	53.55	53.17	53.17	54.69	52.55	211,760
August 13, 2025	49.74	54.82	54.82	54.97	49.74	806,109
August 12, 2025	53.1	52.36	52.36	54.3	52.36	20,314
August 11, 2025	54.37	55.12	55.12	57.8	52.29	777,538
August 08, 2025	55.05	55.05	55.05	55.05	55.05	211,521
August 07, 2025	52.43	52.43	52.43	52.43	52.43	77,307
August 06, 2025	49.94	49.94	49.94	49.94	49.94	67,259
August 05, 2025	46.65	47.57	47.57	48.5	44.31	172,943
August 04, 2025	46.05	46.65	46.65	47.94	45.5	37,873
August 01, 2025	48.79	46.56	46.56	48.99	46.2	75,732
July 31, 2025	49.6	48.48	48.48	49.6	48	68,495
July 30, 2025	49.4	49.79	49.79	50.6	48	98,986
July 29, 2025	47.9	48.43	48.43	48.46	45	120,298
July 28, 2025	47.5	46.16	46.16	49.3	46	81,414
July 25, 2025	47.2	47	47	47.5	47	40,754
July 24, 2025	47.84	47.5	47.5	47.99	47.5	16,418
July 23, 2025	47	47.83	47.83	47.83	47	34,218
July 22, 2025	46.9	46.9	46.9	46.9	46.9	26,944
July 21, 2025	45.25	45.99	45.99	45.99	44.18	31,965
July 18, 2025	44.37	45.09	45.09	45.09	44.37	18,988
July 17, 2025	43.48	44.21	44.21	44.21	43.48	20,350
July 16, 2025	44.37	44.37	44.37	44.37	44.37	78,465
July 15, 2025	42.6	43.5	43.5	43.5	42.6	36,677
July 14, 2025	43	42.65	42.65	43	42.63	34,071
July 11, 2025	44.5	43.5	43.5	44.5	43.5	19,161
July 10, 2025	44.5	44.01	44.01	44.5	44	38,151
July 09, 2025	44.44	44.45	44.45	45.35	44.44	39,481

Ginni Filaments Limited (GINNIFILA.NS) NSE