BSE · GINNIFILA · stock

Ginni Filaments Limited (GINNIFILA) stock price history

Every BSE trading session of Ginni Filaments Limited from Jun 15, 2001 to Sep 28, 2026: 6,291 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GINNIFILA data, free keyYear by year table

GINNIFILA adjusted close, 2001 to 2026

GINNIFILAGinni Filaments Limited
₹40.71-10.6% over one year
20052010201520202025
₹63.40
All time high, 2017
₹57.89
52 week high, ₹32.40 low
6,291
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

GINNIFILA key facts

  • Ginni Filaments Limited (GINNIFILA) closed at ₹40.71 on Sep 28, 2026 on BSE.
  • GINNIFILA's all time high close is ₹63.40, set on Jul 5, 2017; its all time low close is ₹1.99 on Jun 15, 2001.
  • GINNIFILA's 52 week range is ₹32.40 to ₹57.89.
  • GINNIFILA returned -10.6% over the year to Sep 28, 2026 and +27.6% over five years.
  • Over ten years GINNIFILA returned +76%, +5.8% a year compounded.
  • GINNIFILA's deepest drawdown was -93.4% from Sep 1, 2005 to Mar 12, 2009.
  • DataCedar holds 6,291 daily sessions of GINNIFILA history from Jun 15, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

GINNIFILA price chart, 2001 to 2026

GINNIFILA adjusted close, Jun 15, 2001 to Sep 28, 2026₹1.99₹6.29₹19.88₹62.8020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GINNIFILA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.3%
3 months-18.0%
6 months+17.8%
Year to date-1.1%
1 year-10.6%
3 years+50.5%
5 years+27.6%
10 years+76.2%
Since Jun 15, 2001+1,945%
Compound annual growth, 25.3 years+12.7%

GINNIFILA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹63.40 on Jul 5, 2017
All time low close
₹1.99 on Jun 15, 2001
52 week high
₹57.89 on Jul 6, 2026
52 week low
₹32.40 on Mar 10, 2026
Deepest drawdown
-93.4% from Sep 1, 2005 to Mar 12, 2009, recovered Jun 14, 2017
Best single session
+30.4% on Jan 9, 2002
Worst single session
-17.5% on Apr 30, 2002
Volatility, 1 year annualised
48.7%
Sessions closing higher, 1 year
46%
Growth of 1 since 2001
20.4×
Best calendar year
2020, +180%
Worst calendar year
2008, -74%

GINNIFILA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 15, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹41.91₹57.89₹32.40₹40.71-0.6%1.9M184
2025₹34.30₹57.71₹18.94₹40.96+28.0%4.6M248
2024₹28.18₹45.28₹26.00₹32.00+11.3%6.9M245
2023₹32.65₹38.00₹16.70₹28.75-11.7%4.3M245
2022₹52.00₹63.65₹29.10₹32.55-33.6%9.2M248
2021₹22.00₹52.00₹17.85₹49.00+118.9%8.5M248
2020₹7.99₹22.86₹4.95₹22.38+180.1%3.5M251
2019₹17.65₹18.20₹6.20₹7.99-53.3%1.6M243
2018₹42.90₹46.95₹14.65₹17.10-60.2%6.4M246
2017₹20.55₹65.30₹20.00₹43.00+112.3%35M248
2016₹26.00₹32.65₹13.80₹20.25-17.8%15.8M246
2015₹9.90₹39.40₹9.00₹24.65+153.9%21.7M246
2014₹13.19₹18.95₹8.66₹9.71-25.3%6.3M244
2013₹7.05₹13.40₹4.05₹13.00+85.7%2.4M248
2012₹5.00₹8.40₹5.00₹7.00+40.0%1.4M245
2011₹15.80₹15.80₹4.70₹5.00-65.5%2.8M246
2010₹11.10₹19.45₹8.65₹14.50+55.4%16.6M250
2009₹5.10₹10.70₹3.20₹9.33+91.6%2.7M243
2008₹19.50₹21.70₹3.21₹4.87-73.8%5.4M246
2007₹16.25₹23.08₹10.25₹18.59+19.4%13.6M248
2006₹24.06₹25.73₹12.59₹15.57-34.7%14.3M247
2005₹21.90₹52.75₹15.65₹23.83+14.5%23.3M250
2004₹12.12₹22.77₹6.23₹20.81+64.6%2.2M262
2003₹5.58₹14.28₹3.64₹12.64+128.1%1.8M261
2002₹1.99₹9.09₹1.99₹5.54+178.3%358.3K261
2001₹1.99₹1.99₹1.99₹1.99n/a20142

GINNIFILA monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹40.71-7.4%
August 2026₹43.97-3.9%
July 2026₹45.75-9.7%
June 2026₹50.67+18.8%
May 2026₹42.64+2.1%
April 2026₹41.77+25.8%
March 2026₹33.20-14.5%
February 2026₹38.85+8.8%
January 2026₹35.72-12.8%
December 2025₹40.96+4.1%
November 2025₹39.33-13.1%
October 2025₹45.25-1.4%

About the GINNIFILA data

Daily bars. 6,291 sessions from Jun 15, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GINNIFILA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • GILADAFINS Gilada Finance & Investments Limited
  • GILLANDERS Gillanders Arbuthnot and Company Limited
  • GILLETTE Gillette India Limited
  • GINISILK Gini Silk Mills Limited
  • GIPCL Gujarat Industries Power Company Limited
  • GITARENEW Gita Renewable Energy Limited
  • GKB GKB Ophthalmics Limited
  • GKCONS G.K. Consultants Limited

Common questions

GINNIFILA share price history

Start with any symbol.

Start free