NSE - Delayed Quote INR

Ginni Filaments Limited (GINNIFILA.NS)

Compare
30.30
-0.36
(-1.17%)
At close: January 17 at 3:29:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202530.8230.9630.1330.3030.3050,838
Jan 16, 202530.2331.4930.2330.6630.6637,798
Jan 15, 202529.9831.4429.8330.4730.47113,529
Jan 14, 202527.0231.0027.0229.6229.62107,089
Jan 13, 202529.6530.3026.7027.0227.02127,727
Jan 10, 202530.9031.1529.0629.3129.31150,749
Jan 9, 202531.7032.0031.1731.2231.2264,378
Jan 8, 202531.2131.8930.7731.3931.3937,912
Jan 7, 202531.1431.9031.0531.4931.4974,863
Jan 6, 202533.0233.3530.5531.1131.11166,070
Jan 3, 202533.7034.2033.0333.3333.33123,315
Jan 2, 202534.9035.4533.1133.2633.26331,140
Jan 1, 202532.5035.4031.8534.5434.54731,016
Dec 31, 202431.9332.5031.3732.0732.0784,194
Dec 30, 202432.0032.7431.5131.8831.8887,713
Dec 27, 202431.8532.7531.6632.0132.0172,014
Dec 26, 202431.7032.4031.5031.8531.8587,884
Dec 24, 202431.7833.0531.0132.0332.03122,091
Dec 23, 202432.4033.8031.4531.7831.7857,288
Dec 20, 202432.4932.9531.8532.4032.40194,325
Dec 19, 202430.3132.9930.3132.3332.33153,741
Dec 18, 202431.9131.9130.5631.2731.27158,939
Dec 17, 202432.3432.7031.5231.7031.7064,358
Dec 16, 202432.0132.9931.8132.3432.34117,037
Dec 13, 202432.2232.5031.5132.2632.2685,070
Dec 12, 202432.7532.8932.0032.3732.3757,139
Dec 11, 202432.4433.2832.2932.7932.79131,922
Dec 10, 202431.8032.5531.1132.1432.14117,157
Dec 9, 202431.8032.9031.5531.8131.81161,774
Dec 6, 202431.5532.5931.1131.9831.98174,628
Dec 5, 202431.0032.0031.0031.5531.5583,008
Dec 4, 202431.9031.9030.8231.0331.0381,224
Dec 3, 202431.4831.5730.9531.1731.1798,500
Dec 2, 202431.8632.3430.7830.9930.99150,231
Nov 29, 202429.9233.4029.3631.8931.89575,150
Nov 28, 202429.4630.3128.7129.2629.2696,053
Nov 27, 202427.0030.0227.0029.0629.06107,870
Nov 26, 202427.4727.7326.4127.0527.0586,695
Nov 25, 202428.0828.3426.7627.0627.0661,095
Nov 22, 202427.3827.6926.9927.4427.4478,291
Nov 21, 202427.8228.3027.0327.1827.1847,865
Nov 19, 202427.9728.7527.6427.9127.9184,995
Nov 18, 202428.3128.8827.2227.5827.5892,600
Nov 14, 202428.2528.9427.4628.4828.4884,527
Nov 13, 202429.0229.0228.0828.1928.1965,896
Nov 12, 202429.5230.5229.0129.0629.06119,985
Nov 11, 202430.1530.7029.5029.7529.75114,981
Nov 8, 202431.9931.9930.5030.7330.7385,982
Nov 7, 202431.7932.1531.0331.4731.4799,147
Nov 6, 202430.7931.5230.0631.2731.27230,458
Nov 5, 202429.9830.6829.7030.1930.1974,556
Nov 4, 202431.4331.4329.6029.9829.9862,404
Nov 1, 202430.9631.3929.7530.8430.8443,506
Oct 31, 202430.9030.9030.1130.4830.4842,346
Oct 30, 202429.2531.1029.0330.2730.27123,610
Oct 29, 202429.4430.3928.5329.2029.20119,628
Oct 28, 202428.8029.1028.2128.8028.8042,213
Oct 25, 202429.5029.7227.4128.2528.2584,454
Oct 24, 202429.6629.8229.0829.4529.4554,313
Oct 23, 202430.0830.0828.7128.9528.95121,547
Oct 22, 202431.7731.7729.5729.8629.8675,239
Oct 21, 202432.7032.7030.9031.4031.40120,250
Oct 18, 202430.8433.0030.4932.1732.17727,596
Oct 17, 202430.8330.8330.2030.3530.3531,105
Oct 16, 202430.8831.1429.9630.2630.2660,627
Oct 15, 202431.1131.4830.5330.7030.7035,388
Oct 14, 202430.9931.7930.7631.0931.0996,173
Oct 11, 202430.3430.9929.8230.7130.7184,708
Oct 10, 202429.8530.4129.6630.0130.01121,465
Oct 9, 202430.4831.9529.4529.5729.57308,327
Oct 8, 202428.9029.8828.5229.7629.7659,204
Oct 7, 202430.3930.5928.5028.9028.9091,340
Oct 4, 202429.7730.6929.7730.3930.3988,867
Oct 3, 202430.7530.7630.0030.2730.2776,373
Oct 1, 202429.7830.8329.7830.7530.7561,406
Sep 30, 202430.0030.5629.6029.9929.9989,858
Sep 27, 202430.8330.8329.9230.1430.1468,637
Sep 26, 202430.3630.7130.2030.4030.40111,122
Sep 25, 202431.0031.1130.2530.3630.36141,912
Sep 24, 202431.0031.3430.7830.8730.8735,134
Sep 23, 202431.4531.5630.5630.8030.80109,132
Sep 20, 202431.7531.9830.1131.1931.19146,709
Sep 19, 202430.7532.2830.7531.0431.04174,083
Sep 18, 202431.2131.7730.6831.0231.0265,668
Sep 17, 202431.6531.9831.0131.1131.11104,960
Sep 16, 202431.6131.8831.1031.3831.38120,341
Sep 13, 202431.1532.3231.1531.6131.61145,020
Sep 12, 202431.9431.9631.0031.1831.18111,588
Sep 11, 202431.7032.4430.8131.2331.23191,816
Sep 10, 202432.9234.4931.4031.6831.68290,583
Sep 9, 202434.0035.4332.5632.9032.90982,965
Sep 6, 202430.9533.5330.6333.4733.471,869,690
Sep 5, 202430.9631.0030.3130.4930.4983,204
Sep 4, 202431.1531.1930.6030.7130.7143,029
Sep 3, 202430.9131.4730.5730.8530.8598,517
Sep 2, 202430.9531.2330.5930.9130.9135,573
Aug 30, 202430.9731.0130.4930.5830.5855,192
Aug 29, 202430.5631.1730.3730.5930.5953,938
Aug 28, 202430.9731.5030.7031.0431.0476,613
Aug 27, 202431.3431.3430.5030.9730.97129,429
Aug 26, 202431.3631.5930.5630.7630.7689,288
Aug 23, 202431.4931.9530.5530.8230.82131,252
Aug 22, 202430.9032.5030.8031.4931.49202,263
Aug 21, 202430.4031.4030.0030.4330.43218,377
Aug 20, 202430.2930.5430.2030.2630.2649,466
Aug 19, 202430.5030.8229.9430.1530.15130,058
Aug 16, 202430.8031.3530.0030.2930.29107,882
Aug 14, 202431.9531.9529.8030.1830.18144,481
Aug 13, 202431.9034.7531.1031.4431.44234,054
Aug 12, 202430.8932.4030.2931.9031.90181,963
Aug 9, 202430.8130.9830.3030.6430.6420,312
Aug 8, 202430.8231.3830.1130.4230.4259,344
Aug 7, 202431.0031.2530.1130.5830.5866,930
Aug 6, 202429.9731.0129.7530.1530.15107,617
Aug 5, 202430.0430.3329.3529.5429.54106,777
Aug 2, 202430.3831.3830.1930.7830.7895,116
Aug 1, 202431.9732.5030.4530.5430.54204,849
Jul 31, 202432.8932.8930.6031.6231.62161,681
Jul 30, 202432.2932.4031.5631.8431.84155,002
Jul 29, 202431.5532.4831.5531.8431.8468,398
Jul 26, 202431.5232.7831.5231.8631.8690,831
Jul 25, 202431.9032.9531.2132.1932.19238,664
Jul 24, 202430.4031.4430.0331.4031.4098,429
Jul 23, 202429.8030.5929.4029.9529.95102,205
Jul 22, 202429.7130.8029.7130.0630.0663,786
Jul 19, 202430.5030.5329.9030.0730.0757,091
Jul 18, 202430.8631.1030.1530.2730.27119,861
Jul 16, 202431.3531.7530.4530.8530.85167,048
Jul 15, 202431.4031.4029.5030.8930.89150,171
Jul 12, 202431.6732.1030.5630.8430.84116,471
Jul 11, 202431.7032.4931.4031.6131.61100,482
Jul 10, 202431.8532.4830.7931.3231.32115,035
Jul 9, 202431.9332.6931.5031.8531.85101,435
Jul 8, 202433.2533.8431.6531.9431.94153,551
Jul 5, 202432.8833.7532.2633.2733.27205,148
Jul 4, 202433.4434.0032.0132.4932.49117,984
Jul 3, 202433.8034.0232.7133.1433.14160,652
Jul 2, 202432.4033.6831.2332.9432.94170,682
Jul 1, 202432.3532.5031.8532.2032.2078,685
Jun 28, 202431.8032.5531.5031.7031.7060,075
Jun 27, 202432.9533.0831.6031.7131.7193,227
Jun 26, 202431.9832.9531.1932.7532.75215,765
Jun 25, 202432.9832.9831.0931.3931.39102,234
Jun 24, 202434.1834.9032.1532.3732.37177,815
Jun 21, 202432.5634.3531.9933.7833.78216,515
Jun 20, 202431.5032.8231.3232.7232.72179,330
Jun 19, 202432.9532.9530.8031.2631.2686,593
Jun 18, 202432.8233.2432.0032.1332.1353,883
Jun 14, 202433.0033.4032.1132.8332.8386,338
Jun 13, 202432.8032.8531.9432.6132.6159,532
Jun 12, 202432.9933.5931.9532.3832.38175,370
Jun 11, 202431.2032.2030.6132.2032.20143,358
Jun 10, 202430.0531.3429.8530.6730.67229,748
Jun 7, 202429.5029.8529.0029.8529.8576,123
Jun 6, 202426.9028.4526.1028.4528.45379,367
Jun 5, 202429.2530.5026.0027.1027.10306,595
Jun 4, 202431.3531.3527.8028.1028.10292,045
Jun 3, 202431.5032.9030.7030.8530.85168,009
May 31, 202432.8032.8030.2030.6530.65110,574
May 30, 202432.2032.4031.3031.6031.6080,426
May 29, 202432.7032.7031.3031.8031.8092,249
May 28, 202434.1534.1531.6531.9531.95217,644
May 27, 202433.6035.2033.0533.5033.50116,294
May 24, 202434.3034.4533.0033.5533.55124,510
May 23, 202435.0035.3033.1533.7533.75196,867
May 22, 202436.3036.3032.6533.9533.95213,338
May 21, 202435.5538.0035.5535.8535.85178,052
May 17, 202436.3037.2535.6036.2536.2592,720
May 16, 202439.3539.4536.4036.7536.75211,852
May 15, 202437.5039.6537.5038.5538.55116,983
May 14, 202436.3040.5536.3037.6537.65120,359
May 13, 202436.8537.9035.1036.9036.9092,849
May 10, 202438.9538.9536.2536.8536.85136,926
May 9, 202439.8539.9037.5037.9537.95137,596
May 8, 202439.0039.9038.2039.2539.25174,504
May 7, 202439.4039.4037.4038.8038.80213,654
May 6, 202436.4040.0035.5538.9538.95460,300
May 3, 202438.5039.4036.5036.9036.90305,690
May 2, 202435.9038.2035.1538.2038.20484,254
Apr 30, 202434.9035.9534.6534.7534.7596,101
Apr 29, 202436.2536.2534.5034.9034.9097,301
Apr 26, 202436.3036.3535.2035.6535.6569,906
Apr 25, 202435.4536.1034.3035.7035.70146,795
Apr 24, 202435.0036.3034.5534.9534.95142,530
Apr 23, 202434.0536.0034.0534.9034.90130,835
Apr 22, 202433.6034.6533.6034.0034.00137,758
Apr 19, 202434.0034.7533.6034.0534.0540,282
Apr 18, 202434.2034.5533.4033.8033.8048,742
Apr 16, 202432.5034.6032.2033.7033.70109,251
Apr 15, 202432.4034.1531.4032.2032.20180,417
Apr 12, 202436.4036.8534.0034.7534.75116,523
Apr 10, 202434.9036.9534.3036.4036.4091,031
Apr 9, 202435.7536.2034.7534.9034.9072,289
Apr 8, 202436.8537.8035.0035.3535.35112,137
Apr 5, 202437.3038.4036.5037.2537.25278,258
Apr 4, 202435.3536.7535.0536.5536.55252,841
Apr 3, 202434.0535.0033.9035.0035.00108,008
Apr 2, 202432.0533.3532.0033.3533.3587,119
Apr 1, 202430.0531.8030.0531.8031.8043,415
Mar 28, 202430.9031.4530.0530.3030.30125,992
Mar 27, 202432.4032.4530.0030.2530.25262,548
Mar 26, 202433.0033.1530.9031.1531.15391,397
Mar 22, 202431.2032.6530.9532.5032.50156,242
Mar 21, 202430.6531.1029.7031.1031.1093,921
Mar 20, 202431.2531.2529.4029.6529.65218,901
Mar 19, 202433.2533.2530.9530.9530.95100,454
Mar 18, 202432.0032.6530.8532.5532.55169,917
Mar 15, 202431.6533.0030.0531.1031.10210,367
Mar 14, 202430.0031.8029.1531.6031.60202,878
Mar 13, 202432.0032.5030.3030.3030.30163,770
Mar 12, 202433.4533.4531.8531.9031.90207,341
Mar 11, 202434.4035.3533.1533.5033.5079,825
Mar 7, 202434.2535.3033.6534.8534.85146,379
Mar 6, 202435.8535.8533.9034.2534.25133,761
Mar 5, 202436.7536.7535.2035.6535.6544,050
Mar 4, 202437.0037.0035.2035.7035.70108,478
Mar 1, 202436.9537.8036.5036.8536.85157,769
Feb 29, 202437.2537.2535.8036.8036.80135,707
Feb 28, 202437.3537.4035.5536.2536.25172,690
Feb 27, 202438.6039.0036.8537.3537.3599,640
Feb 26, 202439.0039.0037.9038.6038.6073,203
Feb 23, 202439.2040.3037.9038.5538.5578,005
Feb 22, 202440.7040.7038.5039.1039.10110,580
Feb 21, 202440.7540.7539.1539.3039.3057,470
Feb 20, 202441.7041.9539.7040.1540.15185,542
Feb 19, 202439.2040.9538.3540.7040.70163,889
Feb 16, 202440.9040.9539.0039.1539.15107,328
Feb 15, 202439.0040.9538.8040.0540.05140,173
Feb 14, 202437.2039.4536.8039.0039.00151,769
Feb 13, 202438.0539.3537.6538.3038.30160,728
Feb 12, 202441.6543.0039.6039.6039.60150,512
Feb 9, 202444.4044.9041.5041.6541.65408,084
Feb 8, 202445.2045.2043.0543.6543.65427,759
Feb 7, 202443.0043.0542.1043.0543.05118,723
Feb 6, 202439.1041.0039.1041.0041.00135,962
Feb 5, 202440.0041.5038.7539.0539.05267,473
Feb 2, 202442.9543.2040.0540.7540.75210,312
Feb 1, 202444.9045.1541.5041.9541.95423,002
Jan 31, 202441.8543.1041.2543.1043.10664,373
Jan 30, 202440.9041.1540.4041.0541.051,014,975
Jan 29, 202436.5039.2036.1039.2039.20856,331
Jan 25, 202438.8539.2537.3537.3537.35339,167
Jan 24, 202439.8040.4038.2539.3039.30168,835
Jan 23, 202439.2541.0037.8038.8538.85574,488
Jan 19, 202436.0537.8536.0537.8037.80381,920
Jan 18, 202434.5036.4034.2036.0536.05172,412
Jan 17, 202433.7536.4033.7535.6035.60209,786

Related Tickers

DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
BSL.NS BSL Limited
242.10
+0.10%
 
DONEAR.NS Donear Industries Limited
150.51
-2.01%
 
AYMSYNTEX.NS AYM Syntex Limited
249.32
+5.00%
 
CHEVIOT.NS Cheviot Company Limited
1,220.50
+0.31%
 
GLOBE.NS Globe Textiles (India) Limited
4.3600
-12.45%
 
DCMNVL.NS DCM Nouvelle Limited
205.40
+6.59%
 
BASML.NS Bannari Amman Spinning Mills Ltd
48.81
+0.10%