GSM Foils Ltd GSMFOILS
NSE · India · Non-Energy Minerals
INR 44.15-0.15 (-0.34%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 77.65 | -0.58% | INR 81.65 | INR 81.65 | INR 77.00 | 108.50K |
| 2026-09-29 | INR 78.10 | -4.05% | INR 82.40 | INR 83.45 | INR 77.50 | 164.50K |
| 2026-09-28 | INR 81.40 | +4.96% | INR 80.85 | INR 81.40 | INR 78.65 | 178.00K |
| 2026-09-25 | INR 77.55 | +4.94% | INR 74.10 | INR 77.55 | INR 74.10 | 218.50K |
| 2026-09-24 | INR 73.90 | -4.77% | INR 76.00 | INR 77.85 | INR 73.75 | 367.50K |
| 2026-09-23 | INR 77.60 | -4.32% | INR 81.90 | INR 81.90 | INR 77.05 | 570.00K |
| 2026-09-22 | INR 81.10 | -1.10% | INR 82.00 | INR 84.25 | INR 80.00 | 185.50K |
| 2026-09-21 | INR 82.00 | -4.21% | INR 85.65 | INR 87.35 | INR 81.55 | 238.00K |
| 2026-09-18 | INR 85.60 | -4.99% | INR 94.60 | INR 94.60 | INR 85.60 | 539.50K |
| 2026-09-17 | INR 90.10 | +4.95% | INR 90.10 | INR 90.10 | INR 90.10 | 13.50K |
| 2026-09-16 | INR 85.85 | +4.95% | INR 81.75 | INR 85.85 | INR 81.75 | 269.00K |
| 2026-09-15 | INR 81.80 | -4.99% | INR 81.80 | INR 85.90 | INR 81.80 | 738.50K |
| 2026-09-14 | INR 86.10 | 0.00% | INR 86.10 | INR 86.10 | INR 86.10 | 0 |
| 2026-09-11 | INR 86.10 | -4.97% | INR 86.10 | INR 86.10 | INR 86.10 | 44.00K |
| 2026-09-10 | INR 90.60 | -4.98% | INR 90.60 | INR 90.60 | INR 90.60 | 88.50K |
| 2026-09-09 | INR 95.35 | -4.98% | INR 95.60 | INR 101.95 | INR 95.35 | 1.16M |
| 2026-09-08 | INR 100.35 | -4.97% | INR 100.35 | INR 109.60 | INR 100.35 | 1.28M |
| 2026-09-07 | INR 105.60 | -4.99% | INR 105.60 | INR 105.60 | INR 105.60 | 10.50K |
| 2026-09-04 | INR 111.15 | -5.00% | INR 111.15 | INR 111.15 | INR 111.15 | 13.50K |
| 2026-09-03 | INR 117.00 | -4.99% | INR 117.00 | INR 117.00 | INR 117.00 | 18.50K |
| 2026-09-02 | INR 123.15 | -4.98% | INR 134.00 | INR 134.80 | INR 123.15 | 754.50K |
| 2026-09-01 | INR 129.60 | +4.98% | INR 129.60 | INR 129.60 | INR 129.60 | 36.50K |
| 2026-08-31 | INR 123.45 | +4.97% | INR 123.45 | INR 123.45 | INR 123.45 | 59.00K |
| 2026-08-28 | INR 117.60 | +5.00% | INR 117.60 | INR 117.60 | INR 117.60 | 107.50K |
| 2026-08-27 | INR 112.00 | +4.97% | INR 112.00 | INR 112.00 | INR 112.00 | 297.00K |
| 2026-08-26 | INR 106.70 | +4.97% | INR 105.00 | INR 106.70 | INR 102.00 | 370.50K |
| 2026-08-25 | INR 101.65 | +4.96% | INR 101.65 | INR 101.65 | INR 98.80 | 494.00K |
| 2026-08-24 | INR 96.85 | +4.99% | INR 92.25 | INR 96.85 | INR 92.25 | 753.50K |
| 2026-08-21 | INR 92.25 | +4.95% | INR 84.05 | INR 92.25 | INR 84.05 | 1.50M |
| 2026-08-20 | INR 87.90 | +4.83% | INR 79.70 | INR 88.00 | INR 79.70 | 4.25M |
| 2026-08-19 | INR 83.85 | -4.99% | INR 83.85 | INR 83.85 | INR 83.85 | 9.50K |
| 2026-08-18 | INR 88.25 | -4.95% | INR 88.25 | INR 88.25 | INR 88.25 | 26.00K |
| 2026-08-17 | INR 92.85 | -4.96% | INR 92.85 | INR 92.85 | INR 92.85 | 12.00K |
| 2026-08-14 | INR 97.70 | -4.96% | INR 97.70 | INR 97.70 | INR 97.70 | 38.50K |
| 2026-08-13 | INR 102.80 | -4.99% | INR 102.80 | INR 102.80 | INR 102.80 | 14.50K |
| 2026-08-12 | INR 108.20 | -4.96% | INR 108.20 | INR 108.20 | INR 108.20 | 19.50K |
| 2026-08-11 | INR 113.85 | -4.97% | INR 113.85 | INR 113.85 | INR 113.85 | 18.50K |
| 2026-08-10 | INR 119.80 | -5.00% | INR 119.80 | INR 119.80 | INR 119.80 | 52.50K |
| 2026-08-07 | INR 126.10 | -4.97% | INR 126.10 | INR 126.10 | INR 126.10 | 26.50K |
| 2026-08-06 | INR 132.70 | -4.98% | INR 132.70 | INR 132.70 | INR 132.70 | 21.00K |
| 2026-08-05 | INR 139.65 | -9.99% | INR 139.65 | INR 139.65 | INR 139.65 | 67.50K |
| 2026-08-04 | INR 155.15 | -9.98% | INR 155.15 | INR 155.15 | INR 155.15 | 22.50K |
| 2026-08-03 | INR 172.35 | -10.00% | INR 172.35 | INR 172.35 | INR 172.35 | 56.00K |
| 2026-07-31 | INR 191.50 | -19.99% | INR 225.00 | INR 225.00 | INR 191.50 | 1.27M |
| 2026-07-30 | INR 239.35 | -11.29% | INR 260.35 | INR 260.35 | INR 225.00 | 493.00K |
| 2026-07-29 | INR 269.80 | -0.39% | INR 265.05 | INR 272.60 | INR 260.00 | 61.50K |
| 2026-07-28 | INR 270.85 | -0.26% | INR 275.00 | INR 275.00 | INR 267.25 | 49.50K |
| 2026-07-27 | INR 271.55 | -2.14% | INR 279.00 | INR 293.85 | INR 265.00 | 140.50K |
| 2026-07-24 | INR 277.50 | +2.19% | INR 255.00 | INR 280.00 | INR 255.00 | 72.50K |
| 2026-07-23 | INR 271.55 | -1.42% | INR 272.70 | INR 274.00 | INR 257.00 | 89.00K |
| 2026-07-22 | INR 275.45 | -2.48% | INR 282.45 | INR 283.00 | INR 270.20 | 48.50K |
| 2026-07-21 | INR 282.45 | +1.36% | INR 279.05 | INR 285.00 | INR 259.40 | 93.50K |
| 2026-07-20 | INR 278.65 | +6.76% | INR 262.00 | INR 287.00 | INR 262.00 | 208.00K |
| 2026-07-17 | INR 261.00 | -0.93% | INR 268.00 | INR 270.00 | INR 258.00 | 53.00K |
| 2026-07-16 | INR 263.45 | +1.15% | INR 261.00 | INR 265.00 | INR 261.00 | 31.50K |
| 2026-07-15 | INR 260.45 | +0.33% | INR 259.60 | INR 261.00 | INR 255.55 | 13.00K |
| 2026-07-14 | INR 259.60 | -2.90% | INR 268.00 | INR 268.00 | INR 255.20 | 45.00K |
| 2026-07-13 | INR 267.35 | +2.26% | INR 266.00 | INR 270.25 | INR 261.25 | 62.50K |
| 2026-07-10 | INR 261.45 | +2.61% | INR 257.00 | INR 264.90 | INR 257.00 | 57.50K |
| 2026-07-09 | INR 254.80 | +5.57% | INR 246.00 | INR 256.00 | INR 240.30 | 65.00K |
| 2026-07-08 | INR 241.35 | -2.80% | INR 249.00 | INR 252.90 | INR 240.00 | 50.00K |
| 2026-07-07 | INR 248.30 | +0.85% | INR 250.00 | INR 254.00 | INR 246.00 | 59.00K |
| 2026-07-06 | INR 246.20 | +3.38% | INR 244.00 | INR 250.00 | INR 240.10 | 38.50K |
| 2026-07-03 | INR 238.15 | -2.06% | INR 245.00 | INR 250.00 | INR 235.00 | 102.00K |
| 2026-07-02 | INR 243.15 | +4.04% | INR 234.45 | INR 243.80 | INR 234.45 | 52.50K |
| 2026-07-01 | INR 233.70 | +1.76% | INR 230.00 | INR 234.00 | INR 227.00 | 19.00K |
| 2026-06-30 | INR 229.65 | +0.33% | INR 225.05 | INR 229.80 | INR 224.10 | 21.50K |
| 2026-06-29 | INR 228.90 | -1.76% | INR 233.10 | INR 233.10 | INR 228.00 | 24.50K |
| 2026-06-26 | INR 233.00 | 0.00% | INR 233.00 | INR 233.00 | INR 233.00 | 0 |
| 2026-06-25 | INR 233.00 | -0.38% | INR 233.90 | INR 234.95 | INR 231.15 | 28.50K |
| 2026-06-24 | INR 233.90 | +2.52% | INR 235.00 | INR 235.85 | INR 228.50 | 42.00K |
| 2026-06-23 | INR 228.15 | +2.29% | INR 221.20 | INR 234.00 | INR 221.20 | 47.50K |
| 2026-06-22 | INR 223.05 | +1.87% | INR 219.00 | INR 232.00 | INR 219.00 | 43.00K |
| 2026-06-19 | INR 218.95 | +0.41% | INR 218.05 | INR 219.50 | INR 213.00 | 34.50K |
| 2026-06-18 | INR 218.05 | -0.30% | INR 220.10 | INR 225.75 | INR 217.00 | 65.50K |
| 2026-06-17 | INR 218.70 | +7.36% | INR 204.95 | INR 222.00 | INR 204.20 | 319.00K |
| 2026-06-16 | INR 203.70 | -0.54% | INR 203.80 | INR 204.50 | INR 200.05 | 22.50K |
| 2026-06-15 | INR 204.80 | +1.19% | INR 203.10 | INR 207.95 | INR 202.45 | 17.50K |
| 2026-06-12 | INR 202.40 | -0.27% | INR 203.05 | INR 204.05 | INR 202.00 | 16.00K |
| 2026-06-11 | INR 202.95 | -0.02% | INR 204.00 | INR 205.00 | INR 200.00 | 30.50K |
| 2026-06-10 | INR 203.00 | -0.22% | INR 202.00 | INR 207.85 | INR 202.00 | 30.00K |
| 2026-06-09 | INR 203.45 | +0.12% | INR 203.25 | INR 204.25 | INR 200.40 | 50.00K |
| 2026-06-08 | INR 203.20 | -2.12% | INR 207.00 | INR 207.60 | INR 202.50 | 17.00K |
| 2026-06-05 | INR 207.60 | -0.19% | INR 209.80 | INR 209.80 | INR 205.00 | 18.50K |
| 2026-06-04 | INR 208.00 | +1.14% | INR 207.90 | INR 209.00 | INR 205.00 | 52.00K |
| 2026-06-03 | INR 205.65 | -1.63% | INR 209.40 | INR 211.50 | INR 205.40 | 32.00K |
| 2026-06-02 | INR 209.05 | +3.41% | INR 202.15 | INR 215.00 | INR 201.40 | 99.00K |
| 2026-06-01 | INR 202.15 | +0.25% | INR 201.65 | INR 205.00 | INR 199.00 | 63.00K |
| 2026-05-29 | INR 201.65 | +2.54% | INR 197.45 | INR 202.80 | INR 197.00 | 63.50K |
| 2026-05-28 | INR 196.65 | 0.00% | INR 196.65 | INR 196.65 | INR 196.65 | 0 |