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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	38.49	38.17	38.17	39.7	35.92	108,264
November 25, 2025	38.58	38.32	38.32	39.5	38	78,742
November 24, 2025	40.05	37.99	37.99	40.35	37.65	72,118
November 21, 2025	41.46	40.01	40.01	41.46	39.56	109,963
November 19, 2025	41.5	41.5	41.5	41.81	40.72	71,988
November 18, 2025	40.2	41	41	41.74	40	28,473
November 17, 2025	41.26	41.22	41.22	42.05	39.26	194,684
November 14, 2025	42.79	41.6	41.6	42.79	41.36	291,215
November 13, 2025	40.05	43.37	43.37	43.38	40.05	517,742
November 12, 2025	41	41.32	41.32	41.74	40.51	33,736
November 11, 2025	42.24	41.15	41.15	42.24	40.56	36,453
November 10, 2025	42.58	42.29	42.29	43.5	41.01	85,965
November 07, 2025	44.3	42.74	42.74	44.69	42.11	133,227
November 06, 2025	44.01	44.3	44.3	44.85	43.75	36,775
November 04, 2025	45.25	44.46	44.46	45.84	44	48,038
November 03, 2025	45.94	45	45	45.94	44.9	75,936
October 31, 2025	45.75	46.01	46.01	46.59	45	162,004
October 30, 2025	45.76	45.73	45.73	47.05	45	49,544
October 29, 2025	45.15	44.82	44.82	46.21	44	96,425
October 28, 2025	44.2	44.78	44.78	45.64	44	54,092
October 27, 2025	46	44.96	44.96	46.4	44.7	91,862
October 24, 2025	46.5	46	46	46.5	45.35	62,547
October 23, 2025	44.26	45.92	45.92	47	44.26	147,036
October 21, 2025	46.47	45.27	45.27	46.47	45	33,183
October 20, 2025	46.3	46.01	46.01	47.75	45	182,300
October 17, 2025	45.8	46.3	46.3	48	45	125,859
October 16, 2025	45	45.84	45.84	47.48	44.05	41,555
October 15, 2025	43	45.25	45.25	45.54	43	84,274
October 14, 2025	43.3	43.38	43.38	44.39	42.5	97,316
October 13, 2025	43.55	43.86	43.86	45.44	43.15	73,508
October 10, 2025	44.22	44.35	44.35	44.45	43.55	32,838
October 09, 2025	44.43	44.22	44.22	44.43	43.12	63,835
October 08, 2025	43.94	44.15	44.15	44.25	43.6	35,318
October 07, 2025	43.6	43.6	43.6	44.49	43.13	47,622
October 06, 2025	44.05	44.27	44.27	44.99	43	91,063
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

Ginni Filaments Limited (GINNIFILA.NS) NSE