GSM Foils

GSM Foils Ltd Historical Data

NSEBSE

₹203.5

(-2.14%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	213.8	213.8	207.95	208.2	55	75,27,950	32,000
18-Nov-2025	208	210.5	208	209.1	23	34,39,775	15,500
19-Nov-2025	208.05	214.6	207.5	209.4	40	50,44,825	19,000
20-Nov-2025	209	212.85	205.25	211.3	36	60,86,650	25,500
21-Nov-2025	207.45	210.75	207.45	208.35	26	33,49,825	14,000
24-Nov-2025	208.3	210	200	204.25	68	79,76,350	31,000
25-Nov-2025	204.25	210	201	201	18	24,82,375	10,000
26-Nov-2025	207	211.05	207	211.05	27	37,70,050	15,000
27-Nov-2025	221	221	215	219.45	52	61,24,250	18,500
28-Nov-2025	221.65	221.65	217	217.2	17	18,52,775	7,500
01-Dec-2025	215	215	213.05	213.05	5	5,36,500	2,500
02-Dec-2025	210.1	210.1	205	207.35	26	30,12,100	13,000
03-Dec-2025	205.35	212.95	200	205.7	51	61,63,050	20,500
04-Dec-2025	205	207.05	201.05	202.55	50	52,07,825	20,500
05-Dec-2025	200	208.7	200	204.5	29	31,83,775	12,000
08-Dec-2025	204	205	184.05	190.9	104	1,26,76,675	54,000
09-Dec-2025	189.9	209	189	208.55	46	50,88,575	22,000
10-Dec-2025	208.5	210	203.5	203.5	13	19,48,525	9,000
11-Dec-2025	211.3	211.3	206.05	207.1	14	17,76,775	5,500
12-Dec-2025	207.15	209	204.1	208.25	13	14,44,025	6,500
15-Dec-2025	206	207.95	203.55	207.95	7	7,23,175	3,000
16-Dec-2025	199.05	204.3	199.05	203.5	35	38,41,925	17,500

GSM Foils: Related NEWS

No Record Found

Invest wise with Expert advice