Gini Silk Mills share price history

BSE: 531744Commercial Services & SuppliesSmall Cap

₹54.10₹0.90 (1.64%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹55.00.

52-week range of traded prices to 23 Oct 2026

₹42.51Low, 30 Mar 2026₹79.95High, 13 Nov 2025

Market cap: ₹30 Cr3,772nd largest listed
P/E: 13.6
P/B: 0.6
Dividend yield: Nonein the last 12 months
ROE: 4.4%
ROCE: −1.1%
Debt to equity: 0.06
Volume, BSE: 10

Gini Silk Mills share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Gini Silk Mills's share price is on record from 2 Jan 2007, when it closed at ₹37.00, to 23 Oct 2026. Its highest close was ₹496.45 on 11 Jan 2017 and its lowest ₹12.50 on 26 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	54.10	−13.1%	64.96	44.20	63.47	70.00	42.51	2,87,198
2025	62.23	−53.2%	134.35	62.23	132.00	140.90	61.40	7,45,920
2024	132.90	+61.1%	161.00	68.78	82.50	165.20	63.63	14,13,538
2023	82.50	+56.5%	84.89	31.44	52.70	89.13	29.05	6,16,692
2022	52.70	+15.8%	63.75	33.00	46.00	66.85	32.00	6,78,518
2021	45.50	−22.9%	70.50	42.25	60.00	71.90	41.55	4,05,974
2020	59.00	+63.4%	70.10	32.55	34.30	70.25	31.05	8,724
2019	36.10	−54.3%	79.95	23.75	82.90	82.95	22.70	2,94,111
2018	79.00	−71.7%	288.95	74.20	287.70	295.00	73.90	13,64,019
2017	278.90	−21.4%	496.45	245.15	353.00	505.00	228.85	30,07,396
2016	354.80	+92.5%	420.00	165.70	171.30	437.00	161.00	3,40,951
2015	184.30	+355.1%	227.20	29.00	38.50	235.00	25.05	27,94,967
2014	40.50	+74.2%	52.00	21.05	22.10	52.20	20.00	5,95,956
2013	23.25	−31.6%	40.85	14.10	34.00	42.00	14.10	13,61,582
2012	34.00	−2.0%	44.20	29.50	33.50	45.45	29.10	8,60,727
2011	34.70	−49.0%	73.65	29.00	69.50	75.00	29.00	8,85,912
2010	68.00	+145.0%	85.70	27.25	28.85	89.90	26.85	22,99,605
2009	27.75	+80.2%	28.30	12.50	15.00	29.00	12.00	2,64,585
2008	15.40	−70.9%	63.60	14.00	60.00	69.95	13.50	3,48,822
2007	53.00	–	53.00	25.75	34.65	53.00	22.00	16,54,599

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	54.10	−3.4%	57.00	64.99	54.00	14,492
Sep 2026	56.00	−11.1%	70.00	70.00	53.00	30,696
Aug 2026	63.00	+10.5%	56.00	66.98	52.35	31,259
Jul 2026	56.99	+3.6%	58.55	62.75	51.10	21,008
Jun 2026	55.00	−1.4%	56.76	62.90	51.10	38,855
May 2026	55.76	−2.2%	60.00	66.00	54.85	14,157
Apr 2026	57.01	+29.0%	48.85	64.40	48.46	43,176
Mar 2026	44.20	−27.5%	60.65	69.90	42.51	65,114
Feb 2026	60.98	+1.6%	60.60	64.40	55.31	10,337
Jan 2026	60.00	−3.6%	63.47	67.15	55.10	18,104
Dec 2025	62.23	−4.6%	65.60	69.49	61.40	19,359
Nov 2025	65.21	−5.5%	70.00	79.95	62.10	22,429
Oct 2025	69.00	−6.8%	74.00	76.99	66.10	72,829
Sep 2025	74.00	−1.5%	74.00	86.60	70.10	33,749
Aug 2025	75.10	−15.6%	87.25	93.85	73.30	33,052
Jul 2025	89.01	+9.2%	83.90	129.88	76.00	3,53,224
Jun 2025	81.50	−16.8%	91.60	100.00	80.00	25,417
May 2025	97.90	+5.3%	96.45	106.00	84.05	25,611
Apr 2025	92.94	+12.0%	83.00	109.80	83.00	39,330
Mar 2025	83.01	−7.5%	88.00	105.90	80.01	67,873
Feb 2025	89.75	−18.1%	116.50	124.90	85.00	14,168
Jan 2025	109.55	−17.6%	132.00	140.90	101.50	38,879
Dec 2024	132.90	+20.3%	112.00	165.20	105.05	1,25,991
Nov 2024	110.45	−6.2%	129.50	138.95	108.00	19,176
Oct 2024	117.75	+2.4%	112.70	127.95	103.85	11,906
Sep 2024	115.00	−20.7%	147.65	155.95	115.00	16,400
Aug 2024	145.00	+14.2%	127.00	146.65	107.85	32,148
Jul 2024	127.00	−4.6%	134.00	163.95	126.55	61,142
Jun 2024	133.12	+82.4%	78.99	133.12	63.63	7,04,831
May 2024	72.98	−15.8%	87.00	95.50	71.15	1,89,964
Apr 2024	86.65	+12.8%	76.00	94.00	73.56	1,54,556
Mar 2024	76.83	−7.4%	83.20	85.95	69.40	5,441
Feb 2024	82.95	+3.4%	81.99	88.10	72.25	41,590
Jan 2024	80.23	−2.8%	82.50	86.60	72.00	50,393
Dec 2023	82.50	+28.4%	63.25	89.13	59.50	97,286
Nov 2023	64.23	+20.3%	56.00	72.00	49.40	81,594
Oct 2023	53.38	+17.8%	45.28	58.50	42.16	77,498
Sep 2023	45.30	+1.1%	44.20	48.80	44.20	19,792
Aug 2023	44.81	−2.6%	46.80	51.41	41.00	22,629
Jul 2023	46.00	−2.4%	49.00	49.50	42.65	13,952
Jun 2023	47.12	+12.6%	41.25	59.35	41.10	1,00,486
May 2023	41.85	+10.1%	36.15	47.00	35.05	22,463
Apr 2023	38.00	+20.9%	34.80	41.64	32.00	19,252
Mar 2023	31.44	−18.2%	38.44	39.00	29.05	13,700
Feb 2023	38.45	−7.1%	41.30	41.70	35.30	23,498
Jan 2023	41.40	−21.4%	52.70	62.00	37.00	1,24,542
Dec 2022	52.70	+55.2%	34.25	53.40	32.80	1,57,096
Nov 2022	33.95	−0.7%	34.75	38.95	32.00	44,529
Oct 2022	34.20	−9.6%	38.40	40.65	32.00	36,870
Sep 2022	37.85	−1.3%	40.15	41.30	36.05	62,751
Aug 2022	38.35	−5.3%	42.50	45.40	38.00	18,130
Jul 2022	40.50	−9.2%	43.55	51.30	40.40	6,490
Jun 2022	44.60	+14.1%	37.65	53.40	33.65	28,691
May 2022	39.10	−14.4%	45.70	45.70	33.50	24,440
Apr 2022	45.70	+6.0%	45.00	48.00	40.65	47,852
Mar 2022	43.10	−22.3%	57.25	57.25	39.85	1,38,548
Feb 2022	55.50	−9.0%	58.10	62.00	50.60	21,600
Jan 2022	61.00	+34.1%	46.00	66.85	46.00	91,521
Dec 2021	45.50	−3.8%	47.60	50.30	41.55	1,16,293
Nov 2021	47.30	−5.0%	50.00	53.00	44.65	20,656
Oct 2021	49.80	−9.5%	59.90	59.90	46.80	40,939
Sep 2021	55.00	−3.4%	57.00	71.90	53.10	70,830
Aug 2021	56.95	−1.8%	55.50	63.00	47.45	86,488
Jul 2021	58.00	−1.6%	56.10	61.45	52.05	29,897
Jun 2021	58.95	−3.8%	58.40	69.05	56.00	19,193
May 2021	61.30	+2.6%	60.00	68.25	56.05	2,507
Apr 2021	59.75	−10.8%	69.00	69.00	54.15	15,813
Mar 2021	67.00	+19.6%	53.50	67.00	53.50	1,179
Feb 2021	56.00	−1.9%	56.00	56.00	56.00	174
Jan 2021	57.10	−3.2%	60.00	63.90	56.00	2,005
Dec 2020	59.00	−3.9%	63.90	70.25	53.05	1,139
Nov 2020	61.40	+8.3%	56.70	64.05	56.70	1,114
Oct 2020	56.70	+11.2%	53.00	56.70	53.00	156
Sep 2020	51.00	−5.6%	56.65	59.50	50.00	526
Aug 2020	54.00	+17.6%	43.70	57.80	43.65	910
Jul 2020	45.90	−22.2%	59.00	61.35	45.90	1,106
Jun 2020	59.00	+4.8%	59.05	65.50	50.10	1,471
May 2020	56.30	+16.9%	50.25	56.50	46.05	541
Apr 2020	48.15	+39.8%	34.00	49.75	34.00	297
Mar 2020	34.45	+5.8%	32.60	34.65	32.60	216
Feb 2020	32.55	−0.2%	32.65	35.95	31.05	898
Jan 2020	32.60	−9.7%	34.30	34.30	32.60	350
Dec 2019	36.10	+9.4%	32.50	39.90	31.85	552
Nov 2019	33.00	+32.3%	26.15	33.00	26.15	206
Oct 2019	24.95	−32.1%	35.00	35.00	22.70	1,361
Sep 2019	36.75	−35.3%	56.80	58.85	36.00	7,010
Aug 2019	56.80	+9.8%	52.50	59.95	49.20	90,969
Jul 2019	51.75	+10.1%	44.65	51.75	42.75	78,724
Jun 2019	47.00	0.0%	47.00	47.00	47.00	27,062
May 2019	47.00	+4.4%	42.75	47.25	42.75	532
Apr 2019	45.00	−24.9%	58.00	58.00	45.00	1,757
Mar 2019	59.90	−12.5%	66.15	71.95	56.55	30,049
Feb 2019	68.45	−0.1%	71.95	82.50	61.95	2,606
Jan 2019	68.55	−13.2%	82.90	82.95	65.25	53,283
Dec 2018	79.00	−12.5%	90.00	94.45	73.90	29,433
Nov 2018	90.30	+0.3%	94.00	95.55	82.25	843
Oct 2018	90.00	+3.1%	95.85	99.85	85.00	79,136
Sep 2018	87.30	−12.2%	99.45	112.55	85.10	2,05,782
Aug 2018	99.45	+23.8%	79.70	111.95	79.70	5,198
Jul 2018	80.35	−9.1%	84.20	92.40	77.00	4,777
Jun 2018	88.35	−32.6%	137.65	147.85	84.75	3,690
May 2018	131.10	−10.8%	139.70	159.00	127.00	2,059
Apr 2018	146.95	+2.5%	148.90	166.85	133.80	4,45,345
Mar 2018	143.40	−22.9%	182.00	192.95	143.40	1,05,515
Feb 2018	186.00	−26.2%	240.60	273.95	175.00	3,48,156
Jan 2018	252.10	−9.6%	287.70	295.00	252.00	1,34,085
Dec 2017	278.90	−18.9%	340.00	411.40	262.00	7,79,762
Nov 2017	343.95	+14.7%	298.30	399.90	249.90	33,850
Oct 2017	299.90	+2.1%	305.00	314.00	250.10	1,06,770
Sep 2017	293.75	+8.8%	273.00	370.00	273.00	1,53,082
Aug 2017	270.00	−16.7%	349.75	349.75	228.85	91,698
Jul 2017	323.95	−10.1%	378.00	391.00	310.00	1,09,722
Jun 2017	360.35	−9.7%	395.00	482.00	340.00	96,881
May 2017	399.00	+11.5%	330.25	419.90	315.05	2,21,416
Apr 2017	358.00	+8.9%	321.05	378.90	321.05	74,499
Mar 2017	328.60	−14.6%	384.00	384.00	300.50	8,38,083
Feb 2017	385.00	+1.0%	362.00	400.00	347.75	1,05,091
Jan 2017	381.00	+7.4%	353.00	505.00	340.25	3,96,542
Dec 2016	354.80	−11.3%	366.00	420.00	331.05	2,136
Nov 2016	400.00	+9.8%	353.35	437.00	318.90	5,713
Oct 2016	364.45	+25.7%	299.95	390.10	270.30	27,588
Sep 2016	290.05	+2.1%	290.00	335.00	251.10	8,437
Aug 2016	283.95	−9.9%	315.20	330.00	252.00	34,540
Jul 2016	315.00	−13.0%	350.00	384.90	300.00	17,927
Jun 2016	362.00	+32.0%	290.00	400.00	253.00	74,242
May 2016	274.20	−10.2%	291.10	373.30	255.00	15,942
Apr 2016	305.50	+0.2%	328.50	328.50	270.00	14,563
Mar 2016	304.90	+19.1%	268.00	325.00	253.00	75,879
Feb 2016	256.00	+21.0%	210.10	270.10	170.30	43,370
Jan 2016	211.60	+14.8%	171.30	228.90	161.00	20,614
Dec 2015	184.30	−18.9%	230.00	235.00	184.30	37,629
Nov 2015	227.20	+60.0%	127.80	227.20	121.10	2,25,436
Oct 2015	142.00	+67.7%	89.90	157.10	80.00	1,49,090
Sep 2015	84.70	−0.2%	87.00	92.00	72.20	2,63,355
Aug 2015	84.90	−27.9%	117.10	117.70	76.50	3,53,491
Jul 2015	117.70	+66.8%	67.25	128.50	67.25	9,97,136
Jun 2015	70.55	−8.4%	79.00	79.00	65.00	4,56,494
May 2015	77.00	−13.4%	91.00	96.20	70.00	32,701
Apr 2015	88.95	+74.6%	50.15	89.20	50.15	1,01,977
Mar 2015	50.95	+34.8%	34.05	50.95	25.05	40,657
Feb 2015	37.80	−7.8%	39.00	41.95	33.15	5,657
Jan 2015	41.00	+1.2%	38.50	44.00	34.80	1,31,344
Dec 2014	40.50	+10.2%	36.50	42.25	36.05	8,499
Nov 2014	36.75	−21.4%	49.00	49.00	36.75	10,051
Oct 2014	46.75	+26.4%	35.15	46.75	31.90	38,502
Sep 2014	37.00	−21.3%	44.65	44.65	34.70	882
Aug 2014	47.00	−6.0%	48.90	49.00	45.60	2,031
Jul 2014	50.00	−2.9%	51.00	52.00	47.50	29,119
Jun 2014	51.50	+40.3%	38.50	52.20	35.15	1,70,730
May 2014	36.70	−8.7%	39.80	40.00	30.85	9,142
Apr 2014	40.20	−4.9%	41.45	41.45	39.20	4,110
Mar 2014	42.25	+79.4%	24.60	42.40	23.50	1,07,600
Feb 2014	23.55	+2.4%	23.95	26.20	21.55	3,652
Jan 2014	23.00	−1.1%	22.10	24.15	20.00	2,11,638
Dec 2013	23.25	−6.1%	25.00	33.05	23.25	2,56,627
Nov 2013	24.75	+14.3%	23.80	26.00	23.00	331
Oct 2013	21.65	+39.7%	16.60	21.65	16.55	553
Sep 2013	15.50	−3.1%	16.55	16.55	14.10	837
Aug 2013	16.00	−22.0%	18.00	20.90	14.65	361
Jul 2013	20.50	−6.4%	20.35	26.05	17.20	15,227
Jun 2013	21.90	−18.7%	24.55	26.90	17.00	31,166
May 2013	26.95	−4.4%	27.30	31.65	23.95	15,833
Apr 2013	28.20	−12.3%	35.50	42.00	26.85	1,59,551
Mar 2013	32.15	+10.7%	29.05	37.00	25.00	2,41,051
Feb 2013	29.05	−12.2%	35.80	36.00	26.60	1,44,644
Jan 2013	33.10	−2.6%	34.00	38.65	29.50	4,95,401
Dec 2012	34.00	+5.3%	33.90	41.00	31.05	4,72,218
Nov 2012	32.30	−8.4%	34.05	38.15	31.90	18,596
Oct 2012	35.25	+3.7%	33.00	40.35	32.40	45,387
Sep 2012	34.00	−2.9%	33.30	36.75	29.50	7,606
Aug 2012	35.00	+15.3%	29.60	35.90	29.50	3,036
Jul 2012	30.35	−5.0%	29.10	35.90	29.10	12,298
Jun 2012	31.95	−21.1%	44.50	44.50	29.50	11,490
May 2012	40.50	+20.9%	35.15	40.70	32.35	1,923
Apr 2012	33.50	−16.1%	38.00	41.45	32.40	4,541
Mar 2012	39.95	+4.6%	37.50	45.45	35.75	2,46,246
Feb 2012	38.20	+7.2%	33.95	38.35	30.15	29,349
Jan 2012	35.65	+2.7%	33.50	36.55	31.00	8,037
Dec 2011	34.70	+6.0%	31.85	34.70	29.00	6,812
Nov 2011	32.75	−25.1%	44.75	45.80	31.50	14,200
Oct 2011	43.75	+14.8%	37.10	46.55	36.00	2,13,938
Sep 2011	38.10	+3.0%	35.00	39.90	33.05	7,649
Aug 2011	37.00	−1.3%	37.00	40.50	31.40	30,613
Jul 2011	37.50	−8.2%	42.85	42.85	37.00	31,286
Jun 2011	40.85	+7.1%	39.45	44.75	36.10	16,854
May 2011	38.15	−22.1%	47.70	47.70	37.00	71,104
Apr 2011	49.00	−1.3%	49.60	57.00	46.00	46,106
Mar 2011	49.65	+5.0%	48.30	60.50	42.05	2,83,967
Feb 2011	47.30	−7.2%	50.00	56.50	36.25	55,464
Jan 2011	50.95	−25.1%	69.50	75.00	49.95	1,07,919
Dec 2010	68.00	0.0%	72.25	76.00	58.10	1,47,374
Nov 2010	68.00	−2.2%	66.00	75.00	61.30	1,27,411
Oct 2010	69.50	−10.9%	81.00	89.90	68.45	1,74,556
Sep 2010	78.00	+33.1%	59.50	89.85	56.00	4,87,796
Aug 2010	58.60	+1.3%	56.80	64.00	54.50	70,746
Jul 2010	57.85	+1.2%	55.80	62.90	53.10	1,06,230
Jun 2010	57.15	+18.2%	49.95	58.75	46.00	55,402
May 2010	48.35	−22.9%	65.80	65.80	43.05	1,41,841
Apr 2010	62.70	+87.7%	32.00	62.70	32.00	8,51,624
Mar 2010	33.40	+2.1%	31.75	36.40	27.25	26,070
Feb 2010	32.70	−1.4%	34.80	36.45	29.75	25,453
Jan 2010	33.15	+19.5%	28.85	40.20	26.85	85,102
Dec 2009	27.75	+14.7%	23.30	29.00	23.25	51,010
Nov 2009	24.20	+10.0%	21.05	25.90	21.00	14,958
Oct 2009	22.00	−3.3%	21.65	26.25	21.35	9,397
Sep 2009	22.75	−7.5%	21.50	24.50	21.50	8,869
Aug 2009	24.60	+5.6%	23.40	25.70	21.50	15,984
Jul 2009	23.30	+6.4%	21.00	24.25	18.00	32,611
Jun 2009	21.90	−10.1%	25.50	28.00	20.00	27,521
May 2009	24.37	+62.8%	15.71	25.18	15.10	21,452
Apr 2009	14.97	+13.4%	13.00	14.97	12.95	1,532
Mar 2009	13.20	−19.0%	15.50	17.05	12.00	74,479
Feb 2009	16.30	+7.9%	15.85	17.75	14.85	4,268
Jan 2009	15.10	−1.9%	15.00	18.60	15.00	2,504
Dec 2008	15.40	−8.1%	16.10	16.75	13.50	12,984
Nov 2008	16.75	−14.3%	17.60	21.00	16.70	3,966
Oct 2008	19.55	−15.0%	22.95	25.50	18.60	4,615
Sep 2008	23.00	−20.4%	28.00	29.20	21.50	9,918
Aug 2008	28.90	+20.4%	26.35	29.80	24.45	10,788
Jul 2008	24.00	+9.8%	20.85	25.85	19.85	10,746
Jun 2008	21.85	−25.9%	28.60	28.60	21.40	11,552
May 2008	29.50	−15.4%	36.50	36.55	28.25	21,641
Apr 2008	34.85	+75.1%	20.80	35.00	20.00	23,095
Mar 2008	19.90	−34.6%	29.05	30.60	18.25	16,491
Feb 2008	30.45	−7.7%	32.00	34.95	27.00	22,203
Jan 2008	33.00	−37.7%	60.00	69.95	30.50	2,00,823
Dec 2007	53.00	+60.8%	36.00	53.00	32.05	2,07,846
Nov 2007	32.95	−1.8%	28.20	37.00	27.00	93,210
Oct 2007	33.55	−1.3%	32.10	40.90	26.75	2,16,147
Sep 2007	34.00	+23.9%	28.95	44.00	22.00	4,27,772
Aug 2007	27.45	−6.0%	32.00	35.00	22.65	1,79,280
Jul 2007	29.20	−5.3%	28.80	37.40	28.10	8,777
Jun 2007	30.85	−11.7%	36.50	38.75	29.20	28,020
May 2007	34.95	+10.1%	30.50	40.90	29.85	41,413
Apr 2007	31.75	−6.5%	35.30	38.05	30.80	45,668
Mar 2007	33.95	−6.7%	36.90	38.15	30.30	70,024
Feb 2007	36.40	−17.6%	45.80	48.50	34.50	61,159
Jan 2007	44.20	–	34.65	50.75	34.65	2,75,283

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	55.00	55.00	54.10	54.10	–	10
22 Oct 2026	54.50	64.99	54.00	55.00	54.63	532
21 Oct 2026	55.00	58.98	55.00	57.00	55.03	1,241
19 Oct 2026	56.00	56.00	54.50	55.00	54.82	887
16 Oct 2026	56.05	56.05	54.00	54.23	54.22	140
15 Oct 2026	59.80	59.80	59.52	59.52	–	2
13 Oct 2026	55.44	58.94	55.43	58.94	55.44	2,207
12 Oct 2026	59.00	59.00	55.51	55.54	58.91	105
9 Oct 2026	61.64	61.64	61.58	61.58	–	44
8 Oct 2026	62.00	62.00	59.93	59.96	–	55
7 Oct 2026	63.90	63.90	58.00	58.10	58.94	6,077
6 Oct 2026	63.95	63.95	58.00	59.02	59.17	1,367
5 Oct 2026	64.10	64.10	58.00	59.11	58.32	1,111
1 Oct 2026	57.00	57.07	57.00	57.00	57.00	714
30 Sep 2026	56.00	56.95	56.00	56.00	56.00	2,377
29 Sep 2026	54.40	56.50	54.40	56.50	55.39	650
28 Sep 2026	56.16	57.00	53.00	54.55	54.33	4,467
25 Sep 2026	57.55	57.55	57.00	57.00	57.03	883
24 Sep 2026	59.99	59.99	59.90	59.90	59.93	244
23 Sep 2026	57.50	60.00	57.50	60.00	–	3
22 Sep 2026	59.00	59.00	57.50	57.55	58.59	1,102
21 Sep 2026	58.96	58.96	58.96	58.96	58.96	4

Prices in ₹ per share as traded, not adjusted.