Ginni Filaments Limited (GINNIFILA.NS) NSE

45.60

-0.91(-1.96%)

Updated at September 30 12:58PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202548.346.5146.5148.345248,090
September 26, 202543.25464646.0642.21308,416
September 25, 202544.143.8743.8746.743.623,086
September 24, 202545.2344.9944.9945.544.9838,260
September 23, 202542.7545.2345.2345.8342.6241,053
September 22, 202544.1943.6543.6544.1943.0518,662
September 19, 202545.744.2544.2545.742.137,481
September 18, 202545.4543.9743.9745.4543.846,883
September 17, 202546.9545.2345.2346.9544.5627,810
September 16, 20254445.8745.87464442,813
September 15, 202541.243.8643.8643.8641.250,584
September 12, 202542.6241.7841.7842.6241.2256,868
September 11, 202543.542.742.743.9942.275,706
September 10, 202545.4843.9843.9845.4843.2185,427
September 09, 202544.644.5944.594644.4412,304
September 08, 202547.8545.1545.1547.9844.7447,088
September 05, 202544.3146.2246.2246.9543.07122,014
September 04, 202547.2945.0145.0147.2944.5567,919
September 03, 202548.9246.7246.7248.9346.0180,641
September 02, 202548.8448.1548.1549.3348.0218,166
September 01, 202549.6948.5948.5950.148.0540,823
August 29, 202547.5149.6949.6951.447.5163,766
August 28, 202548.450.0250.0250.54872,146
August 26, 202549.149.3549.3551.54872,675
August 25, 202552.249.6749.6752.249.0568,720
August 22, 202550.1151.6251.6251.94968,952
August 21, 202550.0250.1150.1150.7548.8125,056
August 20, 20255150.0250.0251.8549140,145
August 19, 202550.7650.9550.9552.7550.652,833
August 18, 202552.5552.152.154.185150,121
August 14, 202553.5553.1753.1754.6952.55211,760
August 13, 202549.7454.8254.8254.9749.74806,109
August 12, 202553.152.3652.3654.352.3620,314
August 11, 202554.3755.1255.1257.852.29777,538
August 08, 202555.0555.0555.0555.0555.05211,521
August 07, 202552.4352.4352.4352.4352.4377,307
August 06, 202549.9449.9449.9449.9449.9467,259
August 05, 202546.6547.5747.5748.544.31172,943
August 04, 202546.0546.6546.6547.9445.537,873
August 01, 202548.7946.5646.5648.9946.275,732
July 31, 202549.648.4848.4849.64868,495
July 30, 202549.449.7949.7950.64898,986
July 29, 202547.948.4348.4348.4645120,298
July 28, 202547.546.1646.1649.34681,414
July 25, 202547.2474747.54740,754
July 24, 202547.8447.547.547.9947.516,418
July 23, 20254747.8347.8347.834734,218
July 22, 202546.946.946.946.946.926,944
July 21, 202545.2545.9945.9945.9944.1831,965
July 18, 202544.3745.0945.0945.0944.3718,988
July 17, 202543.4844.2144.2144.2143.4820,350
July 16, 202544.3744.3744.3744.3744.3778,465
July 15, 202542.643.543.543.542.636,677
July 14, 20254342.6542.654342.6334,071
July 11, 202544.543.543.544.543.519,161
July 10, 202544.544.0144.0144.54438,151
July 09, 202544.4444.4544.4545.3544.4439,481
July 08, 202545.3545.3545.3545.354542,752
July 07, 202545.745.645.645.7145.618,307
July 04, 202545.5146.4246.4246.4245.5154,848