BSE - Delayed Quote INR
Gini Silk Mills Limited (GINISILK.BO)
95.90
+2.96
+(3.18%)
At close: May 2 at 3:15:04 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 96.45 | 96.45 | 95.03 | 95.90 | 95.90 | 532 |
| Apr 30, 2025 | 96.97 | 96.97 | 86.02 | 92.94 | 92.94 | 1,046 |
| Apr 29, 2025 | 86.01 | 90.32 | 86.01 | 87.77 | 87.77 | 492 |
| Apr 28, 2025 | 91.48 | 95.00 | 87.10 | 89.95 | 89.95 | 765 |
| Apr 25, 2025 | 105.99 | 105.99 | 90.26 | 91.48 | 91.48 | 1,876 |
| Apr 24, 2025 | 91.00 | 93.70 | 90.01 | 91.32 | 91.32 | 223 |
| Apr 23, 2025 | 92.00 | 99.00 | 90.00 | 94.33 | 94.33 | 1,444 |
| Apr 22, 2025 | 88.74 | 104.80 | 88.70 | 92.97 | 92.97 | 14,256 |
| Apr 21, 2025 | 85.61 | 91.98 | 85.61 | 88.23 | 88.23 | 1,914 |
| Apr 17, 2025 | 88.79 | 95.00 | 88.79 | 91.65 | 91.65 | 612 |
| Apr 16, 2025 | 90.45 | 98.00 | 87.01 | 90.60 | 90.60 | 668 |
| Apr 15, 2025 | 85.05 | 98.00 | 85.05 | 90.30 | 90.30 | 405 |
| Apr 11, 2025 | 88.20 | 95.99 | 88.20 | 88.83 | 88.83 | 113 |
| Apr 9, 2025 | 89.59 | 98.94 | 85.00 | 90.84 | 90.84 | 1,156 |
| Apr 8, 2025 | 93.06 | 103.90 | 90.25 | 90.50 | 90.50 | 2,433 |
| Apr 7, 2025 | 84.45 | 99.00 | 84.00 | 93.98 | 93.98 | 219 |
| Apr 4, 2025 | 93.85 | 109.80 | 87.00 | 100.51 | 100.51 | 2,792 |
| Apr 3, 2025 | 94.00 | 94.00 | 90.00 | 92.89 | 92.89 | 565 |
| Apr 2, 2025 | 94.99 | 94.99 | 86.01 | 91.95 | 91.95 | 1,180 |
| Apr 1, 2025 | 83.00 | 98.00 | 83.00 | 86.68 | 86.68 | 7,171 |
| Mar 28, 2025 | 84.24 | 88.99 | 82.95 | 83.01 | 83.01 | 622 |
| Mar 27, 2025 | 91.00 | 91.00 | 83.00 | 84.24 | 84.24 | 1,203 |
| Mar 26, 2025 | 91.99 | 91.99 | 83.05 | 83.45 | 83.45 | 698 |
| Mar 25, 2025 | 87.52 | 92.40 | 85.60 | 86.10 | 86.10 | 2,105 |
| Mar 24, 2025 | 91.13 | 94.99 | 87.02 | 87.52 | 87.52 | 850 |
| Mar 21, 2025 | 84.00 | 91.80 | 84.00 | 91.13 | 91.13 | 1,317 |
| Mar 20, 2025 | 93.74 | 93.74 | 84.87 | 84.87 | 84.87 | 587 |
| Mar 19, 2025 | 100.24 | 100.24 | 85.01 | 87.75 | 87.75 | 836 |
| Mar 18, 2025 | 87.00 | 87.00 | 82.30 | 83.56 | 83.56 | 4,108 |
| Mar 17, 2025 | 98.40 | 98.40 | 83.53 | 84.58 | 84.58 | 1,105 |
| Mar 13, 2025 | 86.48 | 92.96 | 83.44 | 83.45 | 83.45 | 17,729 |
| Mar 12, 2025 | 95.99 | 95.99 | 83.05 | 86.48 | 86.48 | 6,337 |
| Mar 11, 2025 | 88.10 | 88.10 | 83.55 | 85.65 | 85.65 | 2,187 |
| Mar 10, 2025 | 95.00 | 95.00 | 85.02 | 87.02 | 87.02 | 1,894 |
| Mar 7, 2025 | 105.90 | 105.90 | 86.01 | 90.36 | 90.36 | 1,755 |
| Mar 6, 2025 | 96.97 | 96.97 | 86.11 | 89.30 | 89.30 | 890 |
| Mar 5, 2025 | 85.00 | 96.69 | 85.00 | 88.25 | 88.25 | 643 |
| Mar 4, 2025 | 93.99 | 93.99 | 83.34 | 84.66 | 84.66 | 278 |
| Mar 3, 2025 | 88.00 | 95.90 | 80.01 | 86.17 | 86.17 | 22,729 |
| Feb 28, 2025 | 91.00 | 91.00 | 85.00 | 89.75 | 89.75 | 476 |
| Feb 27, 2025 | 93.25 | 93.25 | 88.05 | 89.05 | 89.05 | 450 |
| Feb 25, 2025 | 91.25 | 95.60 | 91.20 | 93.30 | 93.30 | 203 |
| Feb 24, 2025 | 100.00 | 100.00 | 93.00 | 98.90 | 98.90 | 55 |
| Feb 21, 2025 | 102.00 | 102.00 | 95.00 | 99.45 | 99.45 | 165 |
| Feb 20, 2025 | 99.95 | 99.95 | 90.70 | 92.35 | 92.35 | 545 |
| Feb 19, 2025 | 88.00 | 99.90 | 87.25 | 90.55 | 90.55 | 1,257 |
| Feb 18, 2025 | 90.50 | 93.90 | 85.50 | 87.25 | 87.25 | 2,137 |
| Feb 17, 2025 | 85.25 | 98.70 | 85.25 | 95.25 | 95.25 | 502 |
| Feb 14, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 100 |
| Feb 13, 2025 | 94.10 | 109.00 | 94.10 | 104.50 | 104.50 | 547 |
| Feb 12, 2025 | 106.00 | 106.00 | 92.00 | 96.00 | 96.00 | 363 |
| Feb 11, 2025 | 111.05 | 111.05 | 96.80 | 101.60 | 101.60 | 2,542 |
| Feb 10, 2025 | 124.90 | 124.90 | 106.10 | 111.05 | 111.05 | 327 |
| Feb 7, 2025 | 114.00 | 114.00 | 106.25 | 106.25 | 106.25 | 174 |
| Feb 6, 2025 | 109.05 | 112.30 | 107.40 | 110.45 | 110.45 | 1,210 |
| Feb 5, 2025 | 108.60 | 114.00 | 108.60 | 109.05 | 109.05 | 133 |
| Feb 4, 2025 | 115.00 | 115.00 | 108.45 | 108.60 | 108.60 | 69 |
| Feb 3, 2025 | 111.45 | 116.00 | 108.10 | 108.40 | 108.40 | 217 |
| Feb 1, 2025 | 116.50 | 116.50 | 97.30 | 113.70 | 113.70 | 2,696 |
| Jan 31, 2025 | 117.00 | 117.00 | 109.50 | 109.55 | 109.55 | 334 |
| Jan 30, 2025 | 110.20 | 110.20 | 108.80 | 109.55 | 109.55 | 355 |
| Jan 29, 2025 | 109.80 | 118.70 | 109.80 | 115.00 | 115.00 | 475 |
| Jan 28, 2025 | 110.20 | 112.00 | 105.30 | 112.00 | 112.00 | 73 |
| Jan 27, 2025 | 123.80 | 123.80 | 110.20 | 110.90 | 110.90 | 1,352 |
| Jan 24, 2025 | 115.50 | 117.00 | 112.25 | 114.60 | 114.60 | 546 |
| Jan 23, 2025 | 117.00 | 128.00 | 115.25 | 118.10 | 118.10 | 982 |
| Jan 22, 2025 | 122.85 | 122.85 | 115.05 | 115.05 | 115.05 | 445 |
| Jan 21, 2025 | 125.00 | 126.95 | 112.45 | 114.25 | 114.25 | 2,476 |
| Jan 20, 2025 | 110.25 | 135.00 | 110.00 | 122.50 | 122.50 | 3,820 |
| Jan 17, 2025 | 116.00 | 117.45 | 112.30 | 116.00 | 116.00 | 304 |
| Jan 16, 2025 | 109.50 | 117.70 | 109.50 | 116.00 | 116.00 | 1,720 |
| Jan 15, 2025 | 111.00 | 117.85 | 111.00 | 111.70 | 111.70 | 1,784 |
| Jan 14, 2025 | 102.30 | 118.80 | 102.30 | 105.20 | 105.20 | 2,071 |
| Jan 13, 2025 | 116.45 | 116.45 | 101.50 | 102.30 | 102.30 | 3,643 |
| Jan 10, 2025 | 117.70 | 117.70 | 110.00 | 111.45 | 111.45 | 621 |
| Jan 9, 2025 | 113.60 | 118.00 | 111.05 | 117.75 | 117.75 | 768 |
| Jan 8, 2025 | 117.85 | 117.85 | 113.25 | 113.60 | 113.60 | 733 |
| Jan 7, 2025 | 115.10 | 119.95 | 115.00 | 117.30 | 117.30 | 1,964 |
| Jan 6, 2025 | 129.95 | 129.95 | 103.60 | 114.15 | 114.15 | 5,187 |
| Jan 3, 2025 | 138.00 | 138.00 | 125.15 | 129.45 | 129.45 | 4,045 |
| Jan 2, 2025 | 137.05 | 138.75 | 129.10 | 131.95 | 131.95 | 3,334 |
| Jan 1, 2025 | 132.00 | 140.90 | 128.05 | 134.35 | 134.35 | 1,847 |
| Dec 31, 2024 | 132.95 | 139.50 | 126.65 | 132.90 | 132.90 | 2,610 |
| Dec 30, 2024 | 134.00 | 138.20 | 124.00 | 132.95 | 132.95 | 7,514 |