Ginni Filaments Limited. GINNIFILA

NSE · India · Process Industries

INR 40.10-0.40 (-0.99%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 40.50	+1.22%	INR 40.44	INR 40.89	INR 39.70	20.19K
2026-09-29	INR 40.01	-0.99%	INR 40.59	INR 40.59	INR 39.55	39.20K
2026-09-28	INR 40.41	-4.90%	INR 42.49	INR 43.48	INR 40.37	235.01K
2026-09-25	INR 42.49	+0.24%	INR 42.39	INR 43.30	INR 42.00	182.24K
2026-09-24	INR 42.39	-1.30%	INR 42.60	INR 43.40	INR 41.75	2.64K
2026-09-23	INR 42.95	+3.25%	INR 42.45	INR 43.00	INR 41.32	35.58K
2026-09-22	INR 41.60	-0.02%	INR 42.00	INR 42.00	INR 41.20	12.29K
2026-09-21	INR 41.61	-1.75%	INR 42.94	INR 42.94	INR 41.25	21.84K
2026-09-18	INR 42.35	+1.68%	INR 41.70	INR 42.50	INR 41.00	15.49K
2026-09-17	INR 41.65	+1.44%	INR 41.90	INR 41.90	INR 40.35	4.96K
2026-09-16	INR 41.06	-2.66%	INR 42.43	INR 42.49	INR 40.77	13.77K
2026-09-15	INR 42.18	+2.88%	INR 40.99	INR 42.99	INR 40.57	37.54K
2026-09-11	INR 41.00	-0.73%	INR 41.47	INR 41.47	INR 40.10	47.09K
2026-09-10	INR 41.30	-2.43%	INR 42.33	INR 42.98	INR 41.00	26.58K
2026-09-09	INR 42.33	-1.54%	INR 43.50	INR 43.50	INR 42.16	17.89K
2026-09-08	INR 42.99	+1.92%	INR 42.73	INR 43.49	INR 42.00	12.79K
2026-09-07	INR 42.18	-0.92%	INR 42.50	INR 42.84	INR 41.50	39.86K
2026-09-04	INR 42.57	-1.39%	INR 43.79	INR 43.79	INR 41.56	55.17K
2026-09-03	INR 43.17	-1.82%	INR 43.97	INR 43.97	INR 42.51	103.04K
2026-09-02	INR 43.97	+0.99%	INR 43.99	INR 44.00	INR 43.00	38.93K
2026-09-01	INR 43.54	-1.02%	INR 44.39	INR 44.50	INR 43.50	17.18K
2026-08-31	INR 43.99	-1.10%	INR 45.09	INR 45.09	INR 43.10	83.56K
2026-08-28	INR 44.48	-1.68%	INR 44.98	INR 45.24	INR 44.26	46.85K
2026-08-27	INR 45.24	+1.46%	INR 45.30	INR 45.85	INR 44.12	28.00K
2026-08-26	INR 44.59	+0.27%	INR 44.95	INR 45.75	INR 44.03	17.28K
2026-08-25	INR 44.47	-0.71%	INR 44.94	INR 45.05	INR 44.15	27.47K
2026-08-24	INR 44.79	-1.45%	INR 45.45	INR 45.99	INR 44.50	10.37K
2026-08-21	INR 45.45	-0.13%	INR 45.51	INR 45.90	INR 44.30	39.08K
2026-08-20	INR 45.51	+2.45%	INR 44.90	INR 46.00	INR 44.00	40.13K
2026-08-19	INR 44.42	-1.33%	INR 45.02	INR 45.75	INR 44.06	24.48K
2026-08-18	INR 45.02	+0.81%	INR 45.38	INR 45.70	INR 44.20	15.06K
2026-08-17	INR 44.66	-0.82%	INR 45.30	INR 45.50	INR 44.15	88.73K
2026-08-14	INR 45.03	+4.55%	INR 43.00	INR 45.22	INR 43.00	42.59K
2026-08-13	INR 43.07	-2.22%	INR 43.31	INR 44.15	INR 42.82	149.98K
2026-08-12	INR 44.05	-2.33%	INR 45.50	INR 45.50	INR 43.29	58.44K
2026-08-11	INR 45.10	-0.38%	INR 45.79	INR 45.95	INR 44.51	26.81K
2026-08-10	INR 45.27	-0.66%	INR 45.20	INR 46.20	INR 45.00	42.99K
2026-08-07	INR 45.57	+1.40%	INR 45.00	INR 45.89	INR 44.50	31.95K
2026-08-06	INR 44.94	-2.73%	INR 45.01	INR 46.24	INR 44.30	33.85K
2026-08-05	INR 46.20	+0.37%	INR 46.65	INR 46.65	INR 44.10	19.48K
2026-08-04	INR 46.03	+0.37%	INR 46.85	INR 46.85	INR 45.01	13.73K
2026-08-03	INR 45.86	+0.50%	INR 45.99	INR 46.89	INR 45.30	17.86K
2026-07-31	INR 45.63	+1.15%	INR 45.44	INR 45.98	INR 44.06	109.42K
2026-07-30	INR 45.11	-1.74%	INR 45.12	INR 46.39	INR 44.00	83.13K
2026-07-29	INR 45.91	-2.15%	INR 45.15	INR 46.63	INR 45.15	112.02K
2026-07-28	INR 46.92	-4.21%	INR 49.19	INR 49.49	INR 46.54	68.70K
2026-07-27	INR 48.98	+4.08%	INR 47.10	INR 49.30	INR 47.10	40.62K
2026-07-24	INR 47.06	+0.09%	INR 46.26	INR 47.73	INR 45.10	70.38K
2026-07-23	INR 47.02	-2.49%	INR 47.80	INR 47.96	INR 46.84	45.10K
2026-07-22	INR 48.22	-3.15%	INR 50.10	INR 50.50	INR 47.31	87.00K
2026-07-21	INR 49.79	-1.29%	INR 52.30	INR 52.45	INR 49.00	26.68K
2026-07-20	INR 50.44	+3.94%	INR 50.00	INR 50.70	INR 48.55	37.95K
2026-07-17	INR 48.53	-3.06%	INR 49.99	INR 51.40	INR 48.01	46.92K
2026-07-16	INR 50.06	-1.96%	INR 49.51	INR 51.95	INR 49.02	75.61K
2026-07-15	INR 51.06	-0.14%	INR 52.25	INR 52.25	INR 50.01	34.89K
2026-07-14	INR 51.13	-2.50%	INR 52.44	INR 53.50	INR 50.20	57.99K
2026-07-13	INR 52.44	-0.89%	INR 51.15	INR 53.85	INR 51.15	53.34K
2026-07-10	INR 52.91	-2.09%	INR 54.15	INR 56.00	INR 52.25	91.21K
2026-07-09	INR 54.04	+4.75%	INR 51.00	INR 54.16	INR 50.00	114.67K
2026-07-08	INR 51.59	-0.06%	INR 51.00	INR 55.14	INR 50.50	287.93K
2026-07-07	INR 51.62	-5.54%	INR 54.80	INR 54.80	INR 51.10	224.37K
2026-07-06	INR 54.65	0.00%	INR 54.95	INR 57.85	INR 54.50	359.43K
2026-07-03	INR 54.65	+6.18%	INR 52.94	INR 55.00	INR 51.47	546.86K
2026-07-02	INR 51.47	+3.98%	INR 50.40	INR 51.99	INR 48.55	353.29K
2026-07-01	INR 49.50	-1.26%	INR 49.12	INR 51.00	INR 49.10	179.83K
2026-06-30	INR 50.13	+4.68%	INR 48.02	INR 51.75	INR 48.02	232.86K
2026-06-29	INR 47.89	-2.58%	INR 49.00	INR 50.40	INR 47.10	151.65K
2026-06-26	INR 49.16	0.00%	INR 49.16	INR 49.16	INR 49.16	0
2026-06-25	INR 49.16	-5.77%	INR 53.20	INR 54.10	INR 48.14	334.59K
2026-06-24	INR 52.17	+9.67%	INR 50.00	INR 53.04	INR 46.10	1.16M
2026-06-23	INR 47.57	+11.02%	INR 43.90	INR 48.35	INR 43.40	591.03K
2026-06-22	INR 42.85	-2.61%	INR 44.02	INR 44.60	INR 42.60	177.30K
2026-06-19	INR 44.00	+0.02%	INR 44.01	INR 44.70	INR 43.70	81.48K
2026-06-18	INR 43.99	-2.09%	INR 44.40	INR 45.43	INR 43.65	57.40K
2026-06-17	INR 44.93	+0.90%	INR 44.00	INR 45.09	INR 42.50	79.91K
2026-06-16	INR 44.53	+2.13%	INR 43.71	INR 44.80	INR 43.00	62.97K
2026-06-15	INR 43.60	+3.12%	INR 42.55	INR 44.27	INR 42.00	94.23K
2026-06-12	INR 42.28	-0.21%	INR 42.30	INR 42.77	INR 41.48	35.80K
2026-06-11	INR 42.37	-1.37%	INR 42.05	INR 43.44	INR 41.70	65.85K
2026-06-10	INR 42.96	+1.73%	INR 42.22	INR 43.39	INR 41.00	96.16K
2026-06-09	INR 42.23	+2.80%	INR 42.45	INR 42.50	INR 40.56	36.35K
2026-06-08	INR 41.08	-0.80%	INR 40.50	INR 42.39	INR 40.50	66.02K
2026-06-05	INR 41.41	-0.89%	INR 42.00	INR 43.14	INR 40.35	80.23K
2026-06-04	INR 41.78	-1.95%	INR 42.90	INR 44.00	INR 41.50	61.36K
2026-06-03	INR 42.61	-3.60%	INR 44.39	INR 44.39	INR 42.35	21.69K
2026-06-02	INR 44.20	+8.92%	INR 40.80	INR 44.84	INR 40.31	115.62K
2026-06-01	INR 40.58	-4.92%	INR 42.07	INR 43.52	INR 40.06	120.08K
2026-05-29	INR 42.68	-5.01%	INR 45.00	INR 45.45	INR 42.05	113.53K
2026-05-28	INR 44.93	0.00%	INR 44.93	INR 44.93	INR 44.93	0
2026-05-27	INR 44.93	+0.47%	INR 44.99	INR 45.15	INR 44.01	45.41K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 40.50	+1.22%	INR 40.44	INR 40.89	INR 39.70	20.19K
2026-09-29	INR 40.01	-0.99%	INR 40.59	INR 40.59	INR 39.55	39.20K
2026-09-28	INR 40.41	-4.90%	INR 42.49	INR 43.48	INR 40.37	235.01K
2026-09-25	INR 42.49	+0.24%	INR 42.39	INR 43.30	INR 42.00	182.24K
2026-09-24	INR 42.39	-1.30%	INR 42.60	INR 43.40	INR 41.75	2.64K
2026-09-23	INR 42.95	+3.25%	INR 42.45	INR 43.00	INR 41.32	35.58K
2026-09-22	INR 41.60	-0.02%	INR 42.00	INR 42.00	INR 41.20	12.29K
2026-09-21	INR 41.61	-1.75%	INR 42.94	INR 42.94	INR 41.25	21.84K
2026-09-18	INR 42.35	+1.68%	INR 41.70	INR 42.50	INR 41.00	15.49K
2026-09-17	INR 41.65	+1.44%	INR 41.90	INR 41.90	INR 40.35	4.96K
2026-09-16	INR 41.06	-2.66%	INR 42.43	INR 42.49	INR 40.77	13.77K
2026-09-15	INR 42.18	+2.88%	INR 40.99	INR 42.99	INR 40.57	37.54K
2026-09-11	INR 41.00	-0.73%	INR 41.47	INR 41.47	INR 40.10	47.09K
2026-09-10	INR 41.30	-2.43%	INR 42.33	INR 42.98	INR 41.00	26.58K
2026-09-09	INR 42.33	-1.54%	INR 43.50	INR 43.50	INR 42.16	17.89K
2026-09-08	INR 42.99	+1.92%	INR 42.73	INR 43.49	INR 42.00	12.79K
2026-09-07	INR 42.18	-0.92%	INR 42.50	INR 42.84	INR 41.50	39.86K
2026-09-04	INR 42.57	-1.39%	INR 43.79	INR 43.79	INR 41.56	55.17K
2026-09-03	INR 43.17	-1.82%	INR 43.97	INR 43.97	INR 42.51	103.04K
2026-09-02	INR 43.97	+0.99%	INR 43.99	INR 44.00	INR 43.00	38.93K
2026-09-01	INR 43.54	-1.02%	INR 44.39	INR 44.50	INR 43.50	17.18K
2026-08-31	INR 43.99	-1.10%	INR 45.09	INR 45.09	INR 43.10	83.56K
2026-08-28	INR 44.48	-1.68%	INR 44.98	INR 45.24	INR 44.26	46.85K
2026-08-27	INR 45.24	+1.46%	INR 45.30	INR 45.85	INR 44.12	28.00K
2026-08-26	INR 44.59	+0.27%	INR 44.95	INR 45.75	INR 44.03	17.28K
2026-08-25	INR 44.47	-0.71%	INR 44.94	INR 45.05	INR 44.15	27.47K
2026-08-24	INR 44.79	-1.45%	INR 45.45	INR 45.99	INR 44.50	10.37K
2026-08-21	INR 45.45	-0.13%	INR 45.51	INR 45.90	INR 44.30	39.08K
2026-08-20	INR 45.51	+2.45%	INR 44.90	INR 46.00	INR 44.00	40.13K
2026-08-19	INR 44.42	-1.33%	INR 45.02	INR 45.75	INR 44.06	24.48K
2026-08-18	INR 45.02	+0.81%	INR 45.38	INR 45.70	INR 44.20	15.06K
2026-08-17	INR 44.66	-0.82%	INR 45.30	INR 45.50	INR 44.15	88.73K
2026-08-14	INR 45.03	+4.55%	INR 43.00	INR 45.22	INR 43.00	42.59K
2026-08-13	INR 43.07	-2.22%	INR 43.31	INR 44.15	INR 42.82	149.98K
2026-08-12	INR 44.05	-2.33%	INR 45.50	INR 45.50	INR 43.29	58.44K
2026-08-11	INR 45.10	-0.38%	INR 45.79	INR 45.95	INR 44.51	26.81K
2026-08-10	INR 45.27	-0.66%	INR 45.20	INR 46.20	INR 45.00	42.99K
2026-08-07	INR 45.57	+1.40%	INR 45.00	INR 45.89	INR 44.50	31.95K
2026-08-06	INR 44.94	-2.73%	INR 45.01	INR 46.24	INR 44.30	33.85K
2026-08-05	INR 46.20	+0.37%	INR 46.65	INR 46.65	INR 44.10	19.48K
2026-08-04	INR 46.03	+0.37%	INR 46.85	INR 46.85	INR 45.01	13.73K
2026-08-03	INR 45.86	+0.50%	INR 45.99	INR 46.89	INR 45.30	17.86K
2026-07-31	INR 45.63	+1.15%	INR 45.44	INR 45.98	INR 44.06	109.42K
2026-07-30	INR 45.11	-1.74%	INR 45.12	INR 46.39	INR 44.00	83.13K
2026-07-29	INR 45.91	-2.15%	INR 45.15	INR 46.63	INR 45.15	112.02K
2026-07-28	INR 46.92	-4.21%	INR 49.19	INR 49.49	INR 46.54	68.70K
2026-07-27	INR 48.98	+4.08%	INR 47.10	INR 49.30	INR 47.10	40.62K
2026-07-24	INR 47.06	+0.09%	INR 46.26	INR 47.73	INR 45.10	70.38K
2026-07-23	INR 47.02	-2.49%	INR 47.80	INR 47.96	INR 46.84	45.10K
2026-07-22	INR 48.22	-3.15%	INR 50.10	INR 50.50	INR 47.31	87.00K
2026-07-21	INR 49.79	-1.29%	INR 52.30	INR 52.45	INR 49.00	26.68K
2026-07-20	INR 50.44	+3.94%	INR 50.00	INR 50.70	INR 48.55	37.95K
2026-07-17	INR 48.53	-3.06%	INR 49.99	INR 51.40	INR 48.01	46.92K
2026-07-16	INR 50.06	-1.96%	INR 49.51	INR 51.95	INR 49.02	75.61K
2026-07-15	INR 51.06	-0.14%	INR 52.25	INR 52.25	INR 50.01	34.89K
2026-07-14	INR 51.13	-2.50%	INR 52.44	INR 53.50	INR 50.20	57.99K
2026-07-13	INR 52.44	-0.89%	INR 51.15	INR 53.85	INR 51.15	53.34K
2026-07-10	INR 52.91	-2.09%	INR 54.15	INR 56.00	INR 52.25	91.21K
2026-07-09	INR 54.04	+4.75%	INR 51.00	INR 54.16	INR 50.00	114.67K
2026-07-08	INR 51.59	-0.06%	INR 51.00	INR 55.14	INR 50.50	287.93K
2026-07-07	INR 51.62	-5.54%	INR 54.80	INR 54.80	INR 51.10	224.37K
2026-07-06	INR 54.65	0.00%	INR 54.95	INR 57.85	INR 54.50	359.43K
2026-07-03	INR 54.65	+6.18%	INR 52.94	INR 55.00	INR 51.47	546.86K
2026-07-02	INR 51.47	+3.98%	INR 50.40	INR 51.99	INR 48.55	353.29K
2026-07-01	INR 49.50	-1.26%	INR 49.12	INR 51.00	INR 49.10	179.83K
2026-06-30	INR 50.13	+4.68%	INR 48.02	INR 51.75	INR 48.02	232.86K
2026-06-29	INR 47.89	-2.58%	INR 49.00	INR 50.40	INR 47.10	151.65K
2026-06-26	INR 49.16	0.00%	INR 49.16	INR 49.16	INR 49.16	0
2026-06-25	INR 49.16	-5.77%	INR 53.20	INR 54.10	INR 48.14	334.59K
2026-06-24	INR 52.17	+9.67%	INR 50.00	INR 53.04	INR 46.10	1.16M
2026-06-23	INR 47.57	+11.02%	INR 43.90	INR 48.35	INR 43.40	591.03K
2026-06-22	INR 42.85	-2.61%	INR 44.02	INR 44.60	INR 42.60	177.30K
2026-06-19	INR 44.00	+0.02%	INR 44.01	INR 44.70	INR 43.70	81.48K
2026-06-18	INR 43.99	-2.09%	INR 44.40	INR 45.43	INR 43.65	57.40K
2026-06-17	INR 44.93	+0.90%	INR 44.00	INR 45.09	INR 42.50	79.91K
2026-06-16	INR 44.53	+2.13%	INR 43.71	INR 44.80	INR 43.00	62.97K
2026-06-15	INR 43.60	+3.12%	INR 42.55	INR 44.27	INR 42.00	94.23K
2026-06-12	INR 42.28	-0.21%	INR 42.30	INR 42.77	INR 41.48	35.80K
2026-06-11	INR 42.37	-1.37%	INR 42.05	INR 43.44	INR 41.70	65.85K
2026-06-10	INR 42.96	+1.73%	INR 42.22	INR 43.39	INR 41.00	96.16K
2026-06-09	INR 42.23	+2.80%	INR 42.45	INR 42.50	INR 40.56	36.35K
2026-06-08	INR 41.08	-0.80%	INR 40.50	INR 42.39	INR 40.50	66.02K
2026-06-05	INR 41.41	-0.89%	INR 42.00	INR 43.14	INR 40.35	80.23K
2026-06-04	INR 41.78	-1.95%	INR 42.90	INR 44.00	INR 41.50	61.36K
2026-06-03	INR 42.61	-3.60%	INR 44.39	INR 44.39	INR 42.35	21.69K
2026-06-02	INR 44.20	+8.92%	INR 40.80	INR 44.84	INR 40.31	115.62K
2026-06-01	INR 40.58	-4.92%	INR 42.07	INR 43.52	INR 40.06	120.08K
2026-05-29	INR 42.68	-5.01%	INR 45.00	INR 45.45	INR 42.05	113.53K
2026-05-28	INR 44.93	0.00%	INR 44.93	INR 44.93	INR 44.93	0
2026-05-27	INR 44.93	+0.47%	INR 44.99	INR 45.15	INR 44.01	45.41K