Price Data Selection & Download
Gini Silk Mills Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3634 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see GINISILK share price.
Share Price All Time High
₹505.00
January 12, 2017
BSE Exchange
Share Price All Time Low
₹12.00
March 31, 2009
BSE Exchange
Highest Volume Trading Day
362,264
April 16, 2018 • ₹155.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GINISILK daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹55.20 | ₹60.00 | ₹55.20 | ₹59.00 | 17 |
| 2026-05-26 | ₹56.25 | ₹56.25 | ₹55.61 | ₹56.00 | 1,273 |
| 2026-05-25 | ₹55.30 | ₹58.99 | ₹55.30 | ₹56.06 | 1,665 |
| 2026-05-22 | ₹58.19 | ₹58.19 | ₹58.19 | ₹58.19 | 6 |
| 2026-05-21 | ₹57.22 | ₹62.50 | ₹57.22 | ₹58.19 | 800 |
| 2026-05-20 | ₹56.58 | ₹60.50 | ₹56.58 | ₹57.22 | 194 |
| 2026-05-19 | ₹55.30 | ₹57.56 | ₹55.30 | ₹57.56 | 399 |
| 2026-05-18 | ₹63.00 | ₹63.00 | ₹59.89 | ₹60.69 | 298 |
| 2026-05-15 | ₹59.00 | ₹59.00 | ₹58.00 | ₹58.00 | 2,243 |
| 2026-05-14 | ₹60.00 | ₹62.00 | ₹57.25 | ₹60.50 | 2,077 |
| 2026-05-13 | ₹56.48 | ₹62.00 | ₹55.27 | ₹56.03 | 1,058 |
| 2026-05-12 | ₹64.30 | ₹64.30 | ₹57.06 | ₹57.06 | 117 |
| 2026-05-11 | ₹56.25 | ₹64.00 | ₹56.25 | ₹58.63 | 303 |
| 2026-05-08 | ₹66.00 | ₹66.00 | ₹58.85 | ₹62.68 | 234 |
| 2026-05-07 | ₹65.00 | ₹65.00 | ₹62.30 | ₹62.55 | 18 |
| 2026-05-06 | ₹59.88 | ₹61.41 | ₹59.54 | ₹60.31 | 2,864 |
| 2026-05-05 | ₹59.90 | ₹59.90 | ₹56.72 | ₹57.00 | 102 |
| 2026-05-04 | ₹60.00 | ₹60.00 | ₹56.14 | ₹56.15 | 121 |
| 2026-04-30 | ₹60.00 | ₹60.00 | ₹57.00 | ₹57.01 | 762 |
| 2026-04-29 | ₹59.95 | ₹59.95 | ₹57.50 | ₹57.90 | 174 |
| 2026-04-28 | ₹57.00 | ₹60.00 | ₹55.00 | ₹57.53 | 8,527 |
| 2026-04-27 | ₹60.00 | ₹60.00 | ₹55.02 | ₹57.18 | 685 |
| 2026-04-24 | ₹60.00 | ₹60.00 | ₹54.61 | ₹54.68 | 3,594 |
| 2026-04-23 | ₹60.00 | ₹60.00 | ₹57.00 | ₹57.90 | 8 |
| 2026-04-22 | ₹60.90 | ₹60.90 | ₹55.00 | ₹56.96 | 1,231 |
| 2026-04-21 | ₹62.75 | ₹62.75 | ₹56.55 | ₹57.29 | 1,782 |
| 2026-04-20 | ₹64.00 | ₹64.00 | ₹56.55 | ₹57.98 | 1,609 |
| 2026-04-17 | ₹58.09 | ₹61.00 | ₹56.56 | ₹61.00 | 116 |
| 2026-04-16 | ₹64.40 | ₹64.40 | ₹56.49 | ₹58.09 | 929 |
| 2026-04-15 | ₹59.95 | ₹59.95 | ₹54.50 | ₹55.38 | 1,728 |
| 2026-04-13 | ₹54.02 | ₹57.00 | ₹54.02 | ₹55.68 | 3,280 |
| 2026-04-10 | ₹57.75 | ₹57.75 | ₹57.75 | ₹57.75 | 20 |
| 2026-04-09 | ₹59.85 | ₹59.85 | ₹57.00 | ₹57.75 | 89 |
| 2026-04-08 | ₹54.00 | ₹58.99 | ₹54.00 | ₹58.69 | 596 |
| 2026-04-07 | ₹57.01 | ₹57.01 | ₹54.00 | ₹55.00 | 1,971 |
| 2026-04-06 | ₹55.00 | ₹58.00 | ₹53.99 | ₹57.50 | 10,204 |
| 2026-04-02 | ₹50.01 | ₹56.75 | ₹50.01 | ₹54.64 | 3,994 |
| 2026-04-01 | ₹48.85 | ₹49.95 | ₹48.46 | ₹49.65 | 1,877 |
| 2026-03-30 | ₹46.10 | ₹47.70 | ₹42.51 | ₹44.20 | 3,397 |
| 2026-03-27 | ₹51.70 | ₹51.80 | ₹48.11 | ₹48.33 | 6,015 |
| 2026-03-25 | ₹51.77 | ₹54.99 | ₹50.50 | ₹54.99 | 396 |
| 2026-03-24 | ₹52.25 | ₹55.00 | ₹51.00 | ₹52.03 | 7,929 |
| 2026-03-23 | ₹56.10 | ₹56.10 | ₹52.25 | ₹52.91 | 1,841 |
| 2026-03-20 | ₹56.00 | ₹56.10 | ₹56.00 | ₹56.10 | 3,025 |
| 2026-03-19 | ₹55.05 | ₹57.95 | ₹55.00 | ₹56.08 | 68 |
| 2026-03-18 | ₹57.99 | ₹59.00 | ₹56.05 | ₹58.32 | 340 |
| 2026-03-17 | ₹56.21 | ₹58.99 | ₹55.00 | ₹56.19 | 11,358 |
| 2026-03-16 | ₹57.00 | ₹58.99 | ₹55.00 | ₹56.60 | 10,293 |
| 2026-03-13 | ₹57.50 | ₹60.98 | ₹57.50 | ₹59.00 | 128 |
| 2026-03-12 | ₹60.95 | ₹60.95 | ₹57.50 | ₹57.76 | 35 |
| 2026-03-11 | ₹62.25 | ₹62.25 | ₹57.20 | ₹60.95 | 4,506 |
| 2026-03-10 | ₹55.67 | ₹60.48 | ₹55.67 | ₹58.48 | 12,222 |
| 2026-03-09 | ₹63.35 | ₹63.35 | ₹54.00 | ₹54.26 | 3,161 |
| 2026-03-06 | ₹63.40 | ₹63.40 | ₹60.77 | ₹61.45 | 20 |
| 2026-03-05 | ₹62.95 | ₹62.95 | ₹57.00 | ₹61.45 | 30 |
| 2026-03-04 | ₹54.50 | ₹69.90 | ₹54.50 | ₹56.67 | 329 |
| 2026-03-02 | ₹60.65 | ₹60.65 | ₹59.95 | ₹59.95 | 21 |
| 2026-02-27 | ₹60.98 | ₹60.98 | ₹60.98 | ₹60.98 | 20 |
| 2026-02-26 | ₹63.50 | ₹63.50 | ₹61.99 | ₹61.99 | 60 |
| 2026-02-25 | ₹63.00 | ₹63.00 | ₹62.49 | ₹62.49 | 33 |
| 2026-02-24 | ₹61.99 | ₹61.99 | ₹56.05 | ₹61.10 | 209 |
| 2026-02-23 | ₹63.00 | ₹63.00 | ₹56.00 | ₹58.86 | 211 |
| 2026-02-20 | ₹61.00 | ₹61.00 | ₹58.00 | ₹60.99 | 835 |
| 2026-02-19 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 1 |
| 2026-02-18 | ₹59.00 | ₹59.00 | ₹57.00 | ₹59.00 | 485 |
| 2026-02-17 | ₹60.00 | ₹60.00 | ₹57.51 | ₹58.86 | 801 |
| 2026-02-13 | ₹61.00 | ₹61.00 | ₹59.00 | ₹59.50 | 119 |
| 2026-02-12 | ₹64.00 | ₹64.00 | ₹61.00 | ₹61.00 | 64 |
| 2026-02-11 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 66 |
| 2026-02-10 | ₹63.75 | ₹63.75 | ₹61.00 | ₹63.00 | 852 |
| 2026-02-09 | ₹62.10 | ₹62.84 | ₹60.00 | ₹61.80 | 1,687 |
| 2026-02-06 | ₹64.40 | ₹64.40 | ₹60.00 | ₹62.84 | 600 |
| 2026-02-05 | ₹62.99 | ₹62.99 | ₹61.99 | ₹61.99 | 439 |
| 2026-02-04 | ₹59.00 | ₹59.01 | ₹56.11 | ₹57.30 | 658 |
| 2026-02-03 | ₹60.00 | ₹60.00 | ₹59.89 | ₹59.90 | 1,074 |
| 2026-02-02 | ₹56.73 | ₹59.00 | ₹56.73 | ₹59.00 | 431 |
| 2026-02-01 | ₹60.60 | ₹60.60 | ₹55.31 | ₹56.73 | 1,692 |
| 2026-01-30 | ₹57.50 | ₹60.00 | ₹56.00 | ₹60.00 | 340 |
| 2026-01-29 | ₹56.00 | ₹59.00 | ₹56.00 | ₹57.48 | 1,019 |
| 2026-01-28 | ₹58.00 | ₹58.89 | ₹56.40 | ₹58.89 | 89 |
| 2026-01-27 | ₹56.52 | ₹56.52 | ₹56.00 | ₹56.25 | 462 |
| 2026-01-23 | ₹57.02 | ₹61.00 | ₹57.00 | ₹57.10 | 2,993 |
| 2026-01-22 | ₹59.30 | ₹59.30 | ₹58.99 | ₹59.00 | 678 |
| 2026-01-21 | ₹64.00 | ₹67.15 | ₹55.26 | ₹56.75 | 5,917 |
| 2026-01-20 | ₹57.30 | ₹66.49 | ₹55.10 | ₹63.08 | 23 |
| 2026-01-19 | ₹56.20 | ₹61.80 | ₹56.20 | ₹57.26 | 71 |
| 2026-01-16 | ₹61.99 | ₹61.99 | ₹61.90 | ₹61.93 | 290 |
| 2026-01-14 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 20 |
| 2026-01-13 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 1 |
| 2026-01-12 | ₹60.10 | ₹60.10 | ₹57.00 | ₹58.00 | 1,312 |
| 2026-01-09 | ₹60.10 | ₹60.60 | ₹60.10 | ₹60.10 | 101 |
| 2026-01-08 | ₹61.40 | ₹61.40 | ₹61.10 | ₹61.10 | 155 |
| 2026-01-07 | ₹61.40 | ₹61.40 | ₹60.01 | ₹61.40 | 913 |
| 2026-01-06 | ₹61.50 | ₹61.50 | ₹61.35 | ₹61.43 | 200 |
| 2026-01-05 | ₹65.00 | ₹65.00 | ₹61.25 | ₹61.30 | 1,361 |
| 2026-01-02 | ₹63.29 | ₹63.29 | ₹63.00 | ₹63.25 | 293 |
| 2026-01-01 | ₹63.47 | ₹63.47 | ₹60.40 | ₹62.98 | 1,866 |
Gini Silk Mills Share Price Performance Analysis (Jan 2008 - May 2026)
GINISILK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.32%
₹62.98 → ₹59.00
Year to Date
Price Volatility
5.43%
Low Volatility
Year to Date
Average Daily Volume
1,552
Year to Date Average
BSE Exchange
Gini Silk Mills Share Price History – Frequently Asked Questions
Common questions about GINISILK historical data and records. Compare with Gini Silk Mills valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Gini Silk Mills (GINISILK)?
The all-time high share price of Gini Silk Mills was ₹505.0 recorded on January 12, 2017 on the BSE exchange.
What is the all-time low share price of Gini Silk Mills (GINISILK)?
The all-time low share price of Gini Silk Mills was ₹12.0 recorded on March 31, 2009 on the BSE exchange.
How can I download GINISILK historical share price data?
You can download Gini Silk Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GINISILK shares?
The highest trading volume day for Gini Silk Mills was 362,264 shares traded on April 16, 2018 on the BSE exchange, with share price at ₹155.0.