Price Data Selection & Download
Ginni Filaments Share Price All Time Records & Statistics (Nov 2025 - May 2026)
133 daily OHLCV records on NSE from Nov. 2025 to May 2026. Explore GINNIFILA true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹48.39
January 05, 2026
NSE Exchange
Share Price All Time Low
₹31.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
878,923
January 05, 2026 • ₹43.10
NSE Exchange
Share Price History Data (Nov 2025 - May 2026)
GINNIFILA daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
GINNIFILA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.56%
₹42.23 → ₹45.00
Year to Date
Price Volatility
8.04%
Low Volatility
Year to Date
Average Daily Volume
120,964
Year to Date Average
NSE Exchange
Ginni Filaments Share Price History – Frequently Asked Questions
Common questions about GINNIFILA historical data and records. For live price, key ratios and fundamentals, see GINNIFILA share price screener.
What is the all-time high share price of Ginni Filaments (GINNIFILA)?
The all-time high share price of Ginni Filaments was ₹48.39 recorded on January 05, 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 878,923 shares traded on January 05, 2026 on the NSE exchange, with share price at ₹43.1.