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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	45.35	45.35	45.35	45.35	45	42,752
July 07, 2025	45.7	45.6	45.6	45.71	45.6	18,307
July 04, 2025	45.51	46.42	46.42	46.42	45.51	54,848
July 03, 2025	44.7	45.51	45.51	45.51	44.7	28,098
July 02, 2025	43.59	44.62	44.62	44.62	43.55	52,673
July 01, 2025	43.75	43.75	43.75	43.75	43.5	35,600
June 30, 2025	43.91	43.75	43.75	43.91	43.75	45,858
June 27, 2025	45.01	44.65	44.65	45.01	44.5	39,271
June 26, 2025	45.99	45.33	45.33	45.99	45.32	33,539
June 25, 2025	46.48	46.25	46.25	46.48	46.01	63,338
June 24, 2025	47.65	46.75	46.75	47.65	46.73	89,453
June 23, 2025	47.69	47.69	47.69	47.72	47.69	53,241
June 20, 2025	48.67	48.67	48.67	48.67	48.67	8,929
June 19, 2025	48.8	49.67	49.67	50.4	47	287,657
June 18, 2025	47.3	48.68	48.68	48.88	46	437,150
June 17, 2025	45.24	46.56	46.56	46.56	45.01	442,384
June 16, 2025	43.1	44.35	44.35	44.9	42.05	153,761
June 13, 2025	41.55	42.95	42.95	43	40.05	124,745
June 12, 2025	42.4	41.55	41.55	42.4	39.94	137,578
June 11, 2025	42.59	41.13	41.13	43.4	40.65	94,541
June 10, 2025	45.35	42.59	42.59	45.35	42.2	125,287
June 09, 2025	43.95	44.43	44.43	45.05	42	294,857
June 06, 2025	44.14	43.2	43.2	44.15	42.13	295,601
June 05, 2025	42	42.05	42.05	42.05	40.55	224,731
June 04, 2025	38.05	40.05	40.05	40.2	38.05	234,177
June 03, 2025	38.05	38.74	38.74	39.5	37.7	101,194
June 02, 2025	38.85	38.83	38.83	39.5	37.05	105,208
May 30, 2025	37.65	38.54	38.54	39	37.01	136,263
May 29, 2025	36.35	37.82	37.82	38.4	36.31	217,487
May 28, 2025	37	37	37	37.25	36.2	195,696
May 27, 2025	36.76	37.07	37.07	38	36.11	188,861
May 26, 2025	36.85	36.76	36.76	37.5	35.68	157,263

Ginni Filaments Limited (GINNIFILA.NS) NSE