Price Data Selection & Download
Ginni Filaments Share Price All Time Records & Statistics (Nov 2025 - Jul 2026)
162 daily OHLCV records on NSE from Nov. 2025 to July 2026. For live price, key ratios and fundamentals, see GINNIFILA share price screener.
Share Price All Time High
₹57.85
July 06, 2026
NSE Exchange
Share Price All Time Low
₹31.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,156,350
June 24, 2026 • ₹52.17
NSE Exchange
Share Price History Data (Nov 2025 - Jul 2026)
GINNIFILA daily open, high, low, close and volume (OHLCV) on NSE — 125 records.
Total Records
125
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-07 | ₹54.80 | ₹54.80 | ₹51.10 | ₹51.62 | 224,373 |
| 2026-07-06 | ₹54.95 | ₹57.85 | ₹54.50 | ₹54.65 | 359,433 |
| 2026-07-03 | ₹52.94 | ₹55.00 | ₹51.47 | ₹54.65 | 546,863 |
| 2026-07-02 | ₹50.40 | ₹51.99 | ₹48.55 | ₹51.47 | 353,290 |
| 2026-07-01 | ₹49.12 | ₹51.00 | ₹49.10 | ₹49.50 | 179,828 |
| 2026-06-30 | ₹48.02 | ₹51.75 | ₹48.02 | ₹50.13 | 232,864 |
| 2026-06-29 | ₹49.00 | ₹50.40 | ₹47.10 | ₹47.89 | 151,651 |
| 2026-06-25 | ₹53.20 | ₹54.10 | ₹48.14 | ₹49.16 | 334,587 |
| 2026-06-24 | ₹50.00 | ₹53.04 | ₹46.10 | ₹52.17 | 1,156,350 |
| 2026-06-23 | ₹43.90 | ₹48.35 | ₹43.40 | ₹47.57 | 591,028 |
| 2026-06-22 | ₹44.02 | ₹44.60 | ₹42.60 | ₹42.85 | 177,296 |
| 2026-06-19 | ₹44.01 | ₹44.70 | ₹43.70 | ₹44.00 | 81,483 |
| 2026-06-18 | ₹44.40 | ₹45.43 | ₹43.65 | ₹43.99 | 57,396 |
| 2026-06-17 | ₹44.00 | ₹45.09 | ₹42.50 | ₹44.93 | 79,906 |
| 2026-06-16 | ₹43.71 | ₹44.80 | ₹43.00 | ₹44.53 | 62,973 |
| 2026-06-15 | ₹42.55 | ₹44.27 | ₹42.00 | ₹43.60 | 94,234 |
| 2026-06-12 | ₹42.30 | ₹42.77 | ₹41.48 | ₹42.28 | 35,801 |
| 2026-06-11 | ₹42.05 | ₹43.44 | ₹41.70 | ₹42.37 | 65,846 |
| 2026-06-10 | ₹42.22 | ₹43.39 | ₹41.00 | ₹42.96 | 96,159 |
| 2026-06-09 | ₹42.45 | ₹42.50 | ₹40.56 | ₹42.23 | 36,345 |
| 2026-06-08 | ₹40.50 | ₹42.39 | ₹40.50 | ₹41.08 | 66,024 |
| 2026-06-05 | ₹42.00 | ₹43.14 | ₹40.35 | ₹41.41 | 80,232 |
| 2026-06-04 | ₹42.90 | ₹44.00 | ₹41.50 | ₹41.78 | 61,356 |
| 2026-06-03 | ₹44.39 | ₹44.39 | ₹42.35 | ₹42.61 | 21,690 |
| 2026-06-02 | ₹40.80 | ₹44.84 | ₹40.31 | ₹44.20 | 115,620 |
| 2026-06-01 | ₹42.07 | ₹43.52 | ₹40.06 | ₹40.58 | 120,084 |
| 2026-05-29 | ₹45.00 | ₹45.45 | ₹42.05 | ₹42.68 | 113,532 |
| 2026-05-27 | ₹44.99 | ₹45.15 | ₹44.01 | ₹44.93 | 45,410 |
| 2026-05-26 | ₹45.45 | ₹45.45 | ₹44.50 | ₹44.72 | 49,249 |
| 2026-05-25 | ₹44.95 | ₹46.45 | ₹44.02 | ₹45.00 | 138,654 |
| 2026-05-22 | ₹43.34 | ₹45.65 | ₹43.00 | ₹44.94 | 410,681 |
| 2026-05-21 | ₹42.30 | ₹43.90 | ₹41.24 | ₹43.11 | 92,696 |
| 2026-05-20 | ₹42.79 | ₹42.79 | ₹41.02 | ₹41.42 | 57,691 |
| 2026-05-19 | ₹42.64 | ₹42.92 | ₹41.36 | ₹41.99 | 106,344 |
| 2026-05-18 | ₹43.40 | ₹43.40 | ₹41.00 | ₹41.68 | 62,993 |
| 2026-05-15 | ₹43.45 | ₹44.80 | ₹42.00 | ₹43.56 | 89,793 |
| 2026-05-14 | ₹41.66 | ₹45.75 | ₹40.96 | ₹43.55 | 194,365 |
| 2026-05-13 | ₹41.35 | ₹43.40 | ₹41.00 | ₹42.16 | 57,984 |
| 2026-05-12 | ₹44.15 | ₹45.34 | ₹40.41 | ₹41.74 | 106,322 |
| 2026-05-11 | ₹45.65 | ₹45.72 | ₹43.21 | ₹43.73 | 94,725 |
| 2026-05-08 | ₹46.19 | ₹46.71 | ₹44.30 | ₹44.85 | 141,372 |
| 2026-05-07 | ₹45.55 | ₹47.00 | ₹45.00 | ₹46.21 | 225,580 |
| 2026-05-06 | ₹42.05 | ₹47.29 | ₹42.05 | ₹45.60 | 703,891 |
| 2026-05-05 | ₹41.10 | ₹43.30 | ₹41.10 | ₹42.91 | 58,338 |
| 2026-05-04 | ₹43.80 | ₹43.80 | ₹41.76 | ₹42.49 | 68,190 |
| 2026-04-30 | ₹42.44 | ₹43.02 | ₹41.05 | ₹42.19 | 56,187 |
| 2026-04-29 | ₹41.80 | ₹42.90 | ₹41.80 | ₹42.23 | 62,067 |
| 2026-04-28 | ₹41.02 | ₹43.40 | ₹41.02 | ₹41.35 | 114,455 |
| 2026-04-27 | ₹43.79 | ₹43.90 | ₹40.51 | ₹41.49 | 114,813 |
| 2026-04-24 | ₹44.42 | ₹44.42 | ₹41.75 | ₹42.34 | 61,722 |
| 2026-04-23 | ₹41.80 | ₹44.70 | ₹41.80 | ₹43.89 | 219,132 |
| 2026-04-22 | ₹42.98 | ₹43.29 | ₹41.50 | ₹42.09 | 61,087 |
| 2026-04-21 | ₹41.37 | ₹43.20 | ₹41.37 | ₹42.98 | 55,188 |
| 2026-04-20 | ₹43.80 | ₹43.80 | ₹41.35 | ₹41.57 | 22,812 |
| 2026-04-17 | ₹41.05 | ₹43.48 | ₹41.00 | ₹42.31 | 62,111 |
| 2026-04-16 | ₹43.10 | ₹43.74 | ₹42.40 | ₹42.65 | 43,343 |
| 2026-04-15 | ₹42.43 | ₹44.05 | ₹42.10 | ₹42.91 | 123,774 |
| 2026-04-13 | ₹40.75 | ₹42.60 | ₹39.69 | ₹42.43 | 82,260 |
| 2026-04-10 | ₹40.65 | ₹41.50 | ₹40.59 | ₹41.22 | 60,707 |
| 2026-04-09 | ₹38.25 | ₹41.00 | ₹37.64 | ₹40.80 | 125,697 |
| 2026-04-08 | ₹38.00 | ₹38.50 | ₹36.84 | ₹38.23 | 100,618 |
| 2026-04-07 | ₹35.79 | ₹37.00 | ₹35.28 | ₹36.10 | 64,318 |
| 2026-04-06 | ₹36.05 | ₹36.85 | ₹34.93 | ₹35.56 | 81,817 |
| 2026-04-02 | ₹35.00 | ₹36.75 | ₹34.32 | ₹36.44 | 28,414 |
| 2026-04-01 | ₹33.02 | ₹36.38 | ₹33.02 | ₹35.32 | 42,616 |
| 2026-03-30 | ₹35.00 | ₹35.91 | ₹31.50 | ₹33.27 | 272,740 |
| 2026-03-27 | ₹35.51 | ₹36.93 | ₹34.60 | ₹34.95 | 234,380 |
| 2026-03-25 | ₹36.85 | ₹38.00 | ₹36.11 | ₹37.10 | 81,367 |
| 2026-03-24 | ₹37.00 | ₹37.42 | ₹35.14 | ₹36.13 | 75,768 |
| 2026-03-23 | ₹36.15 | ₹37.63 | ₹35.00 | ₹35.99 | 82,517 |
| 2026-03-20 | ₹36.93 | ₹38.77 | ₹36.02 | ₹37.91 | 186,423 |
| 2026-03-19 | ₹36.40 | ₹37.83 | ₹34.80 | ₹36.61 | 200,886 |
| 2026-03-18 | ₹35.40 | ₹37.30 | ₹35.40 | ₹36.08 | 143,301 |
| 2026-03-17 | ₹36.97 | ₹36.97 | ₹34.18 | ₹35.22 | 85,684 |
| 2026-03-16 | ₹35.40 | ₹37.24 | ₹35.00 | ₹35.35 | 74,703 |
| 2026-03-13 | ₹38.49 | ₹38.49 | ₹35.80 | ₹36.23 | 67,855 |
| 2026-03-12 | ₹37.30 | ₹39.40 | ₹34.22 | ₹37.34 | 111,663 |
| 2026-03-11 | ₹33.50 | ₹37.82 | ₹32.64 | ₹35.83 | 516,658 |
| 2026-03-10 | ₹34.24 | ₹35.00 | ₹32.30 | ₹32.76 | 176,041 |
| 2026-03-09 | ₹33.42 | ₹34.89 | ₹32.30 | ₹33.05 | 395,707 |
| 2026-03-06 | ₹35.62 | ₹36.20 | ₹34.27 | ₹35.54 | 130,837 |
| 2026-03-05 | ₹38.40 | ₹38.40 | ₹34.82 | ₹35.05 | 213,827 |
| 2026-03-04 | ₹37.12 | ₹38.15 | ₹36.20 | ₹36.89 | 127,458 |
| 2026-03-02 | ₹38.00 | ₹39.48 | ₹37.48 | ₹38.93 | 94,334 |
| 2026-02-27 | ₹38.98 | ₹39.60 | ₹38.58 | ₹38.99 | 59,619 |
| 2026-02-26 | ₹39.09 | ₹39.23 | ₹37.87 | ₹38.87 | 81,873 |
| 2026-02-25 | ₹39.12 | ₹39.63 | ₹38.43 | ₹39.09 | 39,200 |
| 2026-02-24 | ₹39.80 | ₹39.81 | ₹38.12 | ₹39.00 | 14,537 |
| 2026-02-23 | ₹39.09 | ₹40.00 | ₹38.33 | ₹39.77 | 28,195 |
| 2026-02-20 | ₹40.49 | ₹40.49 | ₹38.83 | ₹39.09 | 62,639 |
| 2026-02-19 | ₹40.00 | ₹40.65 | ₹39.53 | ₹39.97 | 43,606 |
| 2026-02-18 | ₹38.80 | ₹40.00 | ₹38.58 | ₹39.67 | 49,886 |
| 2026-02-17 | ₹39.91 | ₹40.65 | ₹38.11 | ₹38.38 | 78,348 |
| 2026-02-16 | ₹40.90 | ₹40.90 | ₹39.58 | ₹39.91 | 39,680 |
| 2026-02-13 | ₹44.42 | ₹44.42 | ₹39.14 | ₹39.74 | 537,162 |
| 2026-02-12 | ₹39.70 | ₹45.65 | ₹39.20 | ₹44.42 | 262,098 |
| 2026-02-11 | ₹41.54 | ₹42.25 | ₹38.67 | ₹39.00 | 58,131 |
| 2026-02-10 | ₹41.01 | ₹43.00 | ₹40.50 | ₹41.28 | 54,785 |
| 2026-02-09 | ₹41.80 | ₹42.00 | ₹40.99 | ₹41.81 | 39,619 |
| 2026-02-06 | ₹41.70 | ₹41.88 | ₹40.25 | ₹41.28 | 42,494 |
| 2026-02-05 | ₹40.54 | ₹41.99 | ₹39.40 | ₹41.45 | 85,825 |
| 2026-02-04 | ₹41.20 | ₹41.99 | ₹38.81 | ₹39.20 | 56,565 |
| 2026-02-03 | ₹38.48 | ₹42.84 | ₹38.30 | ₹40.60 | 261,391 |
| 2026-02-02 | ₹35.01 | ₹37.83 | ₹34.75 | ₹35.70 | 20,633 |
| 2026-02-01 | ₹35.52 | ₹36.92 | ₹35.05 | ₹35.79 | 26,267 |
| 2026-01-30 | ₹37.00 | ₹37.57 | ₹35.14 | ₹35.71 | 43,120 |
| 2026-01-29 | ₹35.25 | ₹37.68 | ₹35.25 | ₹36.64 | 30,878 |
| 2026-01-28 | ₹36.33 | ₹36.73 | ₹34.70 | ₹35.59 | 63,731 |
| 2026-01-27 | ₹36.03 | ₹37.72 | ₹35.50 | ₹35.97 | 50,240 |
| 2026-01-23 | ₹37.95 | ₹37.95 | ₹36.50 | ₹36.76 | 35,105 |
| 2026-01-22 | ₹36.50 | ₹37.56 | ₹36.50 | ₹36.95 | 24,974 |
| 2026-01-21 | ₹36.60 | ₹39.23 | ₹35.75 | ₹36.18 | 88,197 |
| 2026-01-20 | ₹39.07 | ₹39.78 | ₹37.00 | ₹37.31 | 86,112 |
| 2026-01-19 | ₹41.53 | ₹41.53 | ₹38.90 | ₹39.18 | 57,540 |
| 2026-01-16 | ₹41.09 | ₹41.43 | ₹39.36 | ₹40.02 | 66,471 |
| 2026-01-14 | ₹40.04 | ₹41.21 | ₹40.01 | ₹40.88 | 40,728 |
| 2026-01-13 | ₹40.36 | ₹41.20 | ₹40.01 | ₹40.42 | 53,268 |
| 2026-01-12 | ₹40.41 | ₹41.21 | ₹37.16 | ₹40.36 | 234,554 |
| 2026-01-09 | ₹44.21 | ₹44.21 | ₹40.25 | ₹40.71 | 101,536 |
| 2026-01-08 | ₹44.65 | ₹44.65 | ₹42.52 | ₹42.88 | 101,670 |
| 2026-01-07 | ₹42.93 | ₹44.60 | ₹42.00 | ₹44.00 | 58,350 |
| 2026-01-06 | ₹43.67 | ₹43.98 | ₹42.30 | ₹42.72 | 61,128 |
| 2026-01-05 | ₹43.40 | ₹48.39 | ₹41.53 | ₹43.10 | 878,923 |
| 2026-01-02 | ₹42.44 | ₹42.80 | ₹40.65 | ₹41.51 | 39,758 |
| 2026-01-01 | ₹41.96 | ₹43.48 | ₹41.50 | ₹42.23 | 88,764 |
Ginni Filaments Share Price Performance Analysis (Nov 2025 - Jul 2026)
GINNIFILA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.24%
₹42.23 → ₹51.62
Year to Date
Price Volatility
10.40%
Low Volatility
Year to Date
Average Daily Volume
137,627
Year to Date Average
NSE Exchange
Ginni Filaments Share Price History – Frequently Asked Questions
Common questions about GINNIFILA historical data and records. Browse Ginni Filaments annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Ginni Filaments (GINNIFILA)?
The all-time high share price of Ginni Filaments was ₹57.85 recorded on July 06, 2026 on the NSE exchange.
What is the all-time low share price of Ginni Filaments (GINNIFILA)?
The all-time low share price of Ginni Filaments was ₹31.5 recorded on March 30, 2026 on the NSE exchange.
How can I download GINNIFILA historical share price data?
You can download Ginni Filaments 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 GINNIFILA shares?
The highest trading volume day for Ginni Filaments was 1,156,350 shares traded on June 24, 2026 on the NSE exchange, with share price at ₹52.17.