| Gsm Foils Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-04-2026 Thursday |
BSE
Sensex : 76,913.50 -582.86 -0.75% |
NSE
Nifty 50 : 23,997.55 -180.10 -0.74% |
USD - INR
1 $ = Rs 94.97 |
Find Stock | ||
| Company: | Gsm Foils Limited | MCap (aprox) |
Symbol : GSMFOILS |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -2.8% | 22.4% | -0.7% | 2.3% | -5.1% | 52.5% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-04-26 | Thu | 204.6 | -2.5 | 49.5k | -1.2% | |
| 29-04-26 | Wed | 207.1 | -7.05 | 58.5k | -3.3% | Data Update : 8 PM |
| 28-04-26 | Tue | 214.15 | 1.05 | 105.5k | 0.5% | 30-04-26 : 204.6 |
| 27-04-26 | Mon | 213.1 | 19.9 | 216.5k | 10.3% | |
| 24-04-26 | Fri | 193.2 | -3.8 | 1.01m | -1.9% | Compared to : 21-04-26 210.55 |
| 23-04-26 | Thu | 197 | 4.9 | 1.29m | 2.6% | |
| 22-04-26 | Wed | 192.1 | -18.45 | 257.5k | -8.8% | 7 Days % |
| 21-04-26 | Tue | 210.55 | 1.5 | 111.5k | 0.7% | -2.8% |
| 20-04-26 | Mon | 209.05 | -20.75 | 160.5k | -9.0% | |
| 17-04-26 | Fri | 229.8 | 6.4 | 208k | 2.9% | Compared to : 30-03-26 167.15 |
| 16-04-26 | Thu | 223.4 | 16.4 | 100k | 7.9% | |
| 15-04-26 | Wed | 207 | 9.75 | 49k | 4.9% | 1 Month % |
| 13-04-26 | Mon | 197.25 | 7.15 | 35.5k | 3.8% | 22.4% |
| 10-04-26 | Fri | 190.1 | 0.95 | 11.5k | 0.5% | . |
| 09-04-26 | Thu | 189.15 | -5.75 | 45k | -3.0% | Compared to : 27-02-26 205.95 |
| 08-04-26 | Wed | 194.9 | 11.45 | 22k | 6.2% | |
| 07-04-26 | Tue | 183.45 | 1 | 20.5k | 0.5% | 2 Months % |
| 06-04-26 | Mon | 182.45 | 0.5 | 27.5k | 0.3% | -0.7% |
| 02-04-26 | Thu | 181.95 | 3 | 38.5k | 1.7% | |
| 01-04-26 | Wed | 178.95 | 11.8 | 34k | 7.1% | Compared to : 30-01-26 199.95 |
| 30-03-26 | Mon | 167.15 | -27.45 | 162k | -10.0% | |
| 27-03-26 | Fri | 194.6 | 1.45 | 68k | 0.8% | 3 Months % |
| 25-03-26 | Wed | 193.15 | -8.05 | 21k | -4.0% | 2.3% |
| 24-03-26 | Tue | 201.2 | 1.25 | 11.5k | 0.6% | |
| 23-03-26 | Mon | 199.95 | -1.05 | 50k | -0.5% | Compared to : 30-10-25 215.5 |
| 20-03-26 | Fri | 201 | 3.85 | 5k | 2.0% | |
| 19-03-26 | Thu | 197.15 | -3.85 | 6k | -1.4% | 6 Months % |
| 18-03-26 | Wed | 201 | -4.95 | 21.5k | 1.6% | -5.1% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 30-04-25 134.2 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 year % | ||||
| 11-03-26 | Wed | 52.5% | ||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 205.95 | 0.9 | 7k | 0.4% | |
| 26-02-26 | Thu | 205.05 | 2.15 | 19.5k | 1.1% | |
| 25-02-26 | Wed | 202.9 | 0.05 | 1.5k | 0.0% | |
| 24-02-26 | Tue | 202.85 | 1.45 | 3.5k | 0.7% | |
| 23-02-26 | Mon | 201.4 | -1.1 | 7k | -0.5% | |
| 20-02-26 | Fri | 202.5 | -3.5 | 11.5k | -1.7% | |
| 19-02-26 | Thu | 206 | -1.9 | 7k | -0.9% | |
| 18-02-26 | Wed | 207.9 | 2.65 | 8k | 1.3% | |
| 17-02-26 | Tue | 205.25 | -1.7 | 40k | -0.8% | |
| 16-02-26 | Mon | 206.95 | 0.3 | 21k | 0.1% | |
| 13-02-26 | Fri | 206.65 | -5.35 | 11k | -2.5% | |
| 12-02-26 | Thu | 212 | 4 | 19.5k | 1.9% | |
| 11-02-26 | Wed | 208 | -1.25 | 32k | -0.6% | |
| 10-02-26 | Tue | 209.25 | -4.75 | 22.5k | -2.2% | |
| 09-02-26 | Mon | 214 | 4 | 26.5k | 1.9% | |
| 06-02-26 | Fri | 210 | 2.5 | 15.5k | 1.2% | |
| 05-02-26 | Thu | 207.5 | 1.55 | 5.5k | 0.8% | |
| 04-02-26 | Wed | 205.95 | -0.05 | 6.5k | 0.0% | |
| 03-02-26 | Tue | 206 | -6.25 | 56k | -2.9% | |
| 02-02-26 | Mon | 212.25 | 7.1 | 21k | 3.5% | |
| 01-02-26 | Sun | 205.15 | 5.2 | 19.5k | 2.6% | |
| 30-01-26 | Fri | 199.95 | -0.7 | 11.5k | -0.3% | |
| 29-01-26 | Thu | 200.65 | 0.65 | 4k | 0.3% | |
| 28-01-26 | Wed | 200 | 3.45 | 3k | 1.8% | |
| 27-01-26 | Tue | 196.55 | 2 | 8.5k | 1.0% | |
| 23-01-26 | Fri | 194.55 | 1.85 | 5.5k | 1.0% | |
| 22-01-26 | Thu | 192.7 | 2.7 | 12k | 1.4% | |
| 21-01-26 | Wed | 190 | -5 | 35.5k | -2.6% | |
| 20-01-26 | Tue | 195 | -8.65 | 14.5k | -4.2% | |
| 19-01-26 | Mon | 203.65 | -5.25 | 7.5k | -2.5% | |
| 16-01-26 | Fri | 208.9 | 1.5 | 5.5k | 0.7% | |
| 14-01-26 | Wed | 207.4 | 0.85 | 3.5k | 0.4% | |
| 13-01-26 | Tue | 206.55 | -6.05 | 8k | -2.8% | |
| 12-01-26 | Mon | 212.6 | -1.05 | 10.5k | -0.5% | |
| 09-01-26 | Fri | 213.65 | -2 | 9k | -0.9% | |
| 08-01-26 | Thu | 215.65 | -3.4 | 10.5k | -1.6% | |
| 07-01-26 | Wed | 219.05 | 1.75 | 19k | 0.8% | |
| 06-01-26 | Tue | 217.3 | 8.45 | 56k | 4.0% | |
| 05-01-26 | Mon | 208.85 | 0.85 | 40.5k | 0.4% | |
| 02-01-26 | Fri | 208 | 5 | 18.5k | 2.5% | |
| 01-01-26 | Thu | 203 | -0.5 | 4.5k | -0.2% | |
| 31-12-25 | Wed | 203.5 | 3.4 | 5k | 1.7% | |
| 30-12-25 | Tue | 200.1 | -0.9 | 8.5k | -0.4% | |
| 29-12-25 | Mon | 201 | -2 | 36k | -1.0% | |
| 26-12-25 | Fri | 203 | -5 | 16k | -2.4% | |
| 24-12-25 | Wed | 208 | #N/A | 8.5k | 2.0% | |
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | 204 | 4 | 10k | 2.0% | |
| 19-12-25 | Fri | 200 | 0 | 5.5k | 0.0% | |
| 18-12-25 | Thu | 200 | 0.85 | 26k | 0.4% | |
| 17-12-25 | Wed | 199.15 | -4.35 | 23k | -2.1% | |
| 16-12-25 | Tue | 203.5 | -4.45 | 19k | -2.1% | |
| 15-12-25 | Mon | 207.95 | -0.3 | 3.5k | -0.1% | |
| 12-12-25 | Fri | 208.25 | 1.15 | 7k | 0.6% | |
| 11-12-25 | Thu | 207.1 | 3.6 | 8.5k | 1.8% | |
| 10-12-25 | Wed | 203.5 | -5.05 | 9.5k | -2.4% | |
| 09-12-25 | Tue | 208.55 | 17.65 | 25k | 9.2% | |
| 08-12-25 | Mon | 190.9 | -13.6 | 66.5k | -6.7% | |
| 05-12-25 | Fri | 204.5 | 1.95 | 15.5k | 1.0% | |
| 04-12-25 | Thu | 202.55 | -3.15 | 25.5k | -1.5% | |
| 03-12-25 | Wed | 205.7 | -1.65 | 29.5k | -0.8% | |
| 02-12-25 | Tue | 207.35 | -5.7 | 14.5k | -2.7% | |
| 01-12-25 | Mon | 213.05 | -4.15 | 2.5k | -1.9% | |
| 28-11-25 | Fri | 217.2 | -2.25 | 8.5k | -1.0% | |
| 27-11-25 | Thu | 219.45 | 8.4 | 28k | 4.0% | |
| 26-11-25 | Wed | 211.05 | 10.05 | 18k | 5.0% | |
| 25-11-25 | Tue | 201 | -3.25 | 12k | -1.6% | |
| 24-11-25 | Mon | 204.25 | -4.1 | 39k | -2.0% | |
| 21-11-25 | Fri | 208.35 | -2.95 | 16k | -1.4% | |
| 20-11-25 | Thu | 211.3 | 1.9 | 29k | 0.9% | |
| 19-11-25 | Wed | 209.4 | 0.3 | 24k | 0.1% | |
| 18-11-25 | Tue | 209.1 | 0.9 | 16.5k | 0.4% | |
| 17-11-25 | Mon | 208.2 | -5.65 | 36k | -2.6% | |
| 14-11-25 | Fri | 213.85 | 3.1 | 24k | 1.5% | |
| 13-11-25 | Thu | 210.75 | 0.4 | 21k | 0.2% | |
| 12-11-25 | Wed | 210.35 | -7.65 | 18.5k | -3.5% | |
| 11-11-25 | Tue | 218 | 1.8 | 12.5k | 0.8% | |
| 10-11-25 | Mon | 216.2 | -4.05 | 77.5k | -1.8% | |
| 07-11-25 | Fri | 220.25 | -1.8 | 37k | -0.8% | |
| 06-11-25 | Thu | 222.05 | 9 | 169.5k | 4.2% | |
| 04-11-25 | Tue | 213.05 | -5.5 | 60.5k | -2.5% | |
| 03-11-25 | Mon | 218.55 | -6.1 | 22.5k | -2.7% | |
| 31-10-25 | Fri | 224.65 | 9.15 | 24.5k | 4.2% | |
| 30-10-25 | Thu | 215.5 | 4.5 | 24k | 2.1% | |
| 29-10-25 | Wed | 211 | 3 | 17k | 1.4% | |
| 28-10-25 | Tue | 208 | 0.9 | 9k | 0.4% | |
| 27-10-25 | Mon | 207.1 | -0.65 | 12k | -0.3% | |
| 24-10-25 | Fri | 207.75 | 0.45 | 23k | 0.2% | |
| 23-10-25 | Thu | 207.3 | -5 | 29k | -2.4% | |
| 21-10-25 | Tue | 212.3 | 4.5 | 42k | 2.2% | |
| 20-10-25 | Mon | 207.8 | -6.35 | 61k | -3.0% | |
| 17-10-25 | Fri | 214.15 | 5.95 | 62k | 2.9% | |
| 16-10-25 | Thu | 208.2 | -8.4 | 63k | -3.9% | |
| 15-10-25 | Wed | 216.6 | 0.15 | 27k | 0.1% | |
| 14-10-25 | Tue | 216.45 | -8.55 | 18k | -3.8% | |
| 13-10-25 | Mon | 225 | 3.9 | 13k | 1.8% | |
| 10-10-25 | Fri | 221.1 | 0.95 | 8k | 0.4% | |
| 09-10-25 | Thu | 220.15 | -7.55 | 28k | -3.3% | |
| 08-10-25 | Wed | 227.7 | -6.25 | 12k | -2.7% | |
| 07-10-25 | Tue | 233.95 | 5.95 | 39k | 2.6% | |
| 06-10-25 | Mon | 228 | 10.85 | 61k | 5.0% | |
| 03-10-25 | Fri | 217.15 | -10.3 | 18k | -4.5% | |
| 01-10-25 | Wed | 227.45 | 5.45 | 23k | 2.5% | |
| 30-09-25 | Tue | 222 | 5.3 | 20k | 2.4% | |
| 29-09-25 | Mon | 216.7 | 6.7 | 32k | 3.2% | |
| 26-09-25 | Fri | 210 | -7.1 | 30k | -3.3% | |
| 25-09-25 | Thu | 217.1 | -3.5 | 22k | -1.6% | |
| 24-09-25 | Wed | 220.6 | -7.05 | 49k | -3.1% | |
| 23-09-25 | Tue | 227.65 | 3.65 | 257k | 1.6% | |
| 22-09-25 | Mon | 224 | -8.55 | 49k | -3.7% | |
| 19-09-25 | Fri | 232.55 | 0.45 | 20k | 0.2% | |
| 18-09-25 | Thu | 232.1 | -1.9 | 13k | -0.8% | |
| 17-09-25 | Wed | 234 | -4.65 | 27k | -1.9% | |
| 16-09-25 | Tue | 238.65 | -4.4 | 9k | -1.8% | |
| 15-09-25 | Mon | 243.05 | 0.2 | 8k | 0.1% | |
| 12-09-25 | Fri | 242.85 | 10.85 | 19k | 4.7% | |
| 11-09-25 | Thu | 232 | -3 | 12k | -1.3% | |
| 10-09-25 | Wed | 235 | -7.4 | 17k | -3.1% | |
| 09-09-25 | Tue | 242.4 | -12.75 | 100k | -5.0% | |
| 08-09-25 | Mon | 255.15 | 12.15 | 36k | 5.0% | |
| 05-09-25 | Fri | 243 | 9 | 17k | 3.8% | |
| 04-09-25 | Thu | 234 | 2.1 | 70k | 0.9% | |
| 03-09-25 | Wed | 231.9 | 11 | 32k | 5.0% | |
| 02-09-25 | Tue | 220.9 | 9.05 | 15k | 4.3% | |
| 01-09-25 | Mon | 211.85 | -8.15 | 19k | -3.7% | |
| 29-08-25 | Fri | 220 | -8 | 13k | -3.5% | |
| 28-08-25 | Thu | 228 | 2.45 | 49k | 1.1% | |
| 26-08-25 | Tue | 225.55 | 10.45 | 77k | 4.9% | |
| 25-08-25 | Mon | 215.1 | -11.3 | 25k | -5.0% | |
| 22-08-25 | Fri | 226.4 | -9.55 | 66k | -4.0% | |
| 21-08-25 | Thu | 235.95 | 11.2 | 33k | 5.0% | |
| 20-08-25 | Wed | 224.75 | -11.6 | 55k | -4.9% | |
| 19-08-25 | Tue | 236.35 | 11.25 | 63k | 5.0% | |
| 18-08-25 | Mon | 225.1 | 10.7 | 43k | 5.0% | |
| 14-08-25 | Thu | 214.4 | 4.1 | 35k | 1.9% | |
| 13-08-25 | Wed | 210.3 | 4.1 | 47k | 2.0% | |
| 12-08-25 | Tue | 206.2 | 4 | 55k | 2.0% | |
| 11-08-25 | Mon | 202.2 | -4.1 | 14k | -2.0% | |
| 08-08-25 | Fri | 206.3 | -4.1 | 9k | -1.9% | |
| 07-08-25 | Thu | 210.4 | -4.3 | 28k | -2.0% | |
| 06-08-25 | Wed | 214.7 | -4.35 | 15k | -2.0% | |
| 05-08-25 | Tue | 219.05 | -4.45 | 35k | -2.0% | |
| 04-08-25 | Mon | 223.5 | 2.85 | 50k | 1.3% | |
| 01-08-25 | Fri | 220.65 | 4.3 | 28k | 2.0% | |
| 31-07-25 | Thu | 216.35 | 4.2 | 54k | 2.0% | |
| 30-07-25 | Wed | 212.15 | 4.15 | 44k | 2.0% | |
| 29-07-25 | Tue | 208 | 2.5 | 62k | 1.2% | |
| 28-07-25 | Mon | 205.5 | 4 | 103k | 2.0% | |
| 25-07-25 | Fri | 201.5 | -4.1 | 123k | -2.0% | |
| 24-07-25 | Thu | 205.6 | 4 | 73k | 2.0% | |
| 23-07-25 | Wed | 201.6 | 3.95 | 10k | 2.0% | |
| 22-07-25 | Tue | 197.65 | 3.85 | 5k | 2.0% | |
| 21-07-25 | Mon | 193.8 | 3.8 | 17k | 2.0% | |
| 18-07-25 | Fri | 190 | -3.85 | 22k | -2.0% | |
| 17-07-25 | Thu | 193.85 | 2.1 | 12k | 1.1% | |
| 16-07-25 | Wed | 191.75 | 3.75 | 27k | 2.0% | |
| 15-07-25 | Tue | 188 | 3.65 | 18k | 2.0% | |
| 14-07-25 | Mon | 184.35 | -0.65 | 9k | -0.4% | |
| 11-07-25 | Fri | 185 | -1.4 | 16k | -0.8% | |
| 10-07-25 | Thu | 186.4 | -0.2 | 99k | -0.1% | |
| 09-07-25 | Wed | 186.6 | 8.85 | 19k | 5.0% | |
| 08-07-25 | Tue | 177.75 | 8.45 | 57k | 5.0% | |
| 07-07-25 | Mon | 169.3 | 8.05 | 72k | 5.0% | |
| 04-07-25 | Fri | 161.25 | -1.5 | 11k | -0.9% | |
| 03-07-25 | Thu | 162.75 | 2.75 | 21k | 1.7% | |
| 02-07-25 | Wed | 160 | -3.15 | 28k | -1.9% | |
| 01-07-25 | Tue | 163.15 | -0.85 | 9k | -0.5% | |
| 30-06-25 | Mon | 164 | 6.4 | 23k | 4.1% | |
| 27-06-25 | Fri | 157.6 | -2.4 | 16k | -1.5% | |
| 26-06-25 | Thu | 160 | 3 | 22k | 1.9% | |
| 25-06-25 | Wed | 157 | 2.9 | 6k | 1.9% | |
| 24-06-25 | Tue | 154.1 | 2.25 | 6k | 1.5% | |
| 23-06-25 | Mon | 151.85 | -0.15 | 10k | -0.1% | |
| 20-06-25 | Fri | 152 | -4 | 18k | -2.6% | |
| 19-06-25 | Thu | 152 | 0 | 13k | 0.0% | |
| 18-06-25 | Wed | 156 | 3.9 | 63k | 2.6% | |
| 17-06-25 | Tue | 152.1 | -6.4 | 11k | -4.0% | |
| 16-06-25 | Mon | 158.5 | 7 | 32k | 4.6% | |
| 13-06-25 | Fri | 151.5 | 5.25 | 18k | 3.6% | |
| 12-06-25 | Thu | 146.25 | -6.1 | 24k | -4.0% | |
| 11-06-25 | Wed | 152.35 | 0.25 | 15k | 0.2% | |
| 10-06-25 | Tue | 152.1 | -2.9 | 26k | -1.9% | |
| 09-06-25 | Mon | 155 | -3.95 | 43k | -2.5% | |
| 06-06-25 | Fri | 158.95 | 5.35 | 34k | 3.5% | |
| 05-06-25 | Thu | 153.6 | 7.3 | 61k | 5.0% | |
| 04-06-25 | Wed | 146.3 | 6.65 | 61k | 4.8% | |
| 03-06-25 | Tue | 139.65 | -7.35 | 70k | -5.0% | |
| 02-06-25 | Mon | 147 | -3 | 25k | -2.0% | |
| 30-05-25 | Fri | 150 | 0.1 | 15k | 0.1% | |
| 29-05-25 | Thu | 149.9 | -0.2 | 6k | -0.1% | |
| 28-05-25 | Wed | 150.1 | -3.05 | 21k | -2.0% | |
| 27-05-25 | Tue | 153.15 | -2.85 | 20k | -1.8% | |
| 26-05-25 | Mon | 156 | #N/A | 16k | 1.2% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | 154.2 | -6.4 | 26k | -4.0% | |
| 21-05-25 | Wed | 160.6 | 1.6 | 46k | 1.0% | |
| 20-05-25 | Tue | 159 | 3.15 | 23k | 2.0% | |
| 19-05-25 | Mon | 155.85 | 6.45 | 99k | 4.3% | |
| 16-05-25 | Fri | 149.4 | 2.9 | 13k | 2.0% | |
| 15-05-25 | Thu | 146.5 | -2.25 | 34k | -1.5% | |
| 14-05-25 | Wed | 148.75 | 2.9 | 16k | 2.0% | |
| 13-05-25 | Tue | 145.85 | 2.85 | 19k | 2.0% | |
| 12-05-25 | Mon | 143 | 2.8 | 27k | 2.0% | |
| 09-05-25 | Fri | 140.2 | 2.5 | 44k | 1.8% | |
| 08-05-25 | Thu | 137.7 | 2.7 | 21k | 2.0% | |
| 07-05-25 | Wed | 135 | -2.05 | 12k | -1.5% | |
| 06-05-25 | Tue | 137.05 | 2.65 | 8k | 2.0% | |
| 05-05-25 | Mon | 134.4 | 2.4 | 4k | 1.8% | |
| 02-05-25 | Fri | 132 | -2.2 | 5k | -1.6% | |
| 30-04-25 | Wed | 134.2 | 1.6 | 24k | 1.2% | |
| 29-04-25 | Tue | 132.6 | #N/A | 8k | 2.0% | |