Stock listing
NSE:GSMFOILS GSM Foils Ltd Share Price
Follow GSM Foils Ltd into a list and get an email when it puts out news.
Share price · NSE:GSMFOILS
₹61.55 INR +0.15 (+0.2%)
Close on Nov 2, 2026
- Day range
- ₹61.00 – ₹63.95 INRNov 2, 2026
- Volume
- 66,500 sharesNov 2, 2026
- 52-week range
- ₹58.50 – ₹293.85 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹24.87M INRMedian day 88,500 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:GSMFOILS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹61.55 | +0.15 | +0.2% | ₹61.65 | ₹63.95 | ₹61.00 | 66,500 | |
| ₹61.40 | -0.60 | -1.0% | ₹62.00 | ₹62.90 | ₹59.25 | 46,000 | |
| ₹62.00 | +0.45 | +0.7% | ₹61.10 | ₹62.95 | ₹61.10 | 28,000 | |
| ₹61.55 | -1.60 | -2.5% | ₹63.00 | ₹64.70 | ₹61.05 | 65,500 | |
| ₹63.15 | +1.70 | +2.8% | ₹62.50 | ₹63.95 | ₹61.05 | 58,500 | |
| ₹61.45 | -2.15 | -3.4% | ₹62.95 | ₹65.85 | ₹61.10 | 52,500 | |
| ₹63.60 | -3.30 | -4.9% | ₹68.50 | ₹68.50 | ₹63.60 | 108,500 | |
| ₹66.90 | +0.35 | +0.5% | ₹64.95 | ₹69.40 | ₹63.55 | 81,000 | |
| ₹66.55 | -3.40 | -4.9% | ₹68.00 | ₹68.70 | ₹66.50 | 92,500 | |
| ₹69.95 | -3.65 | -5.0% | ₹77.25 | ₹77.25 | ₹69.95 | 486,000 | |
| ₹73.60 | +3.50 | +5.0% | ₹73.60 | ₹73.60 | ₹73.60 | 33,500 | |
| ₹70.10 | +3.30 | +4.9% | ₹70.10 | ₹70.10 | ₹70.10 | 22,500 | |
| ₹66.80 | +3.15 | +4.9% | ₹65.75 | ₹66.80 | ₹64.15 | 82,000 | |
| ₹63.65 | +3.00 | +4.9% | ₹60.10 | ₹63.65 | ₹58.50 | 236,000 | |
| ₹60.65 | -2.85 | -4.5% | ₹64.50 | ₹65.00 | ₹60.60 | 98,500 | |
| ₹63.50 | +0.15 | +0.2% | ₹64.00 | ₹64.40 | ₹60.50 | 200,500 | |
| ₹63.35 | -3.30 | -5.0% | ₹64.50 | ₹65.10 | ₹63.35 | 243,000 | |
| ₹66.65 | -3.50 | -5.0% | ₹70.10 | ₹70.15 | ₹66.65 | 502,500 | |
| ₹70.15 | -2.00 | -2.8% | ₹72.15 | ₹72.45 | ₹69.05 | 171,000 | |
| ₹72.15 | -2.55 | -3.4% | ₹75.10 | ₹75.95 | ₹71.60 | 101,500 | |
| ₹74.70 | 0.00 | 0.0% | ₹74.70 | ₹74.70 | ₹74.70 | 0 | |
| ₹74.70 | -2.95 | -3.8% | ₹77.25 | ₹78.40 | ₹73.80 | 179,500 | |
| ₹77.65 | -0.45 | -0.6% | ₹81.65 | ₹81.65 | ₹77.00 | 108,500 | |
| ₹78.10 | -3.30 | -4.1% | ₹82.40 | ₹83.45 | ₹77.50 | 164,500 | |
| ₹81.40 | +3.85 | +5.0% | ₹80.85 | ₹81.40 | ₹78.65 | 178,000 | |
| ₹77.55 | +3.65 | +4.9% | ₹74.10 | ₹77.55 | ₹74.10 | 218,500 | |
| ₹73.90 | -3.70 | -4.8% | ₹76.00 | ₹77.85 | ₹73.75 | 367,500 | |
| ₹77.60 | -3.50 | -4.3% | ₹81.90 | ₹81.90 | ₹77.05 | 570,000 | |
| ₹81.10 | -0.90 | -1.1% | ₹82.00 | ₹84.25 | ₹80.00 | 185,500 | |
| ₹82.00 | -3.60 | -4.2% | ₹85.65 | ₹87.35 | ₹81.55 | 238,000 | |
| ₹85.60 | -4.50 | -5.0% | ₹94.60 | ₹94.60 | ₹85.60 | 539,500 | |
| ₹90.10 | +4.25 | +5.0% | ₹90.10 | ₹90.10 | ₹90.10 | 13,500 | |
| ₹85.85 | +4.05 | +5.0% | ₹81.75 | ₹85.85 | ₹81.75 | 269,000 | |
| ₹81.80 | -4.30 | -5.0% | ₹81.80 | ₹85.90 | ₹81.80 | 738,500 | |
| ₹86.10 | 0.00 | 0.0% | ₹86.10 | ₹86.10 | ₹86.10 | 0 | |
| ₹86.10 | -4.50 | -5.0% | ₹86.10 | ₹86.10 | ₹86.10 | 44,000 | |
| ₹90.60 | -4.75 | -5.0% | ₹90.60 | ₹90.60 | ₹90.60 | 88,500 | |
| ₹95.35 | -5.00 | -5.0% | ₹95.60 | ₹101.95 | ₹95.35 | 1,164,500 | |
| ₹100.35 | -5.25 | -5.0% | ₹100.35 | ₹109.60 | ₹100.35 | 1,275,500 | |
| ₹105.60 | -5.55 | -5.0% | ₹105.60 | ₹105.60 | ₹105.60 | 10,500 | |
| ₹111.15 | -5.85 | -5.0% | ₹111.15 | ₹111.15 | ₹111.15 | 13,500 | |
| ₹117.00 | -6.15 | -5.0% | ₹117.00 | ₹117.00 | ₹117.00 | 18,500 | |
| ₹123.15 | -6.45 | -5.0% | ₹134.00 | ₹134.80 | ₹123.15 | 754,500 | |
| ₹129.60 | +6.15 | +5.0% | ₹129.60 | ₹129.60 | ₹129.60 | 36,500 | |
| ₹123.45 | +5.85 | +5.0% | ₹123.45 | ₹123.45 | ₹123.45 | 59,000 | |
| ₹117.60 | +5.60 | +5.0% | ₹117.60 | ₹117.60 | ₹117.60 | 107,500 | |
| ₹112.00 | +5.30 | +5.0% | ₹112.00 | ₹112.00 | ₹112.00 | 297,000 | |
| ₹106.70 | +5.05 | +5.0% | ₹105.00 | ₹106.70 | ₹102.00 | 370,500 | |
| ₹101.65 | +4.80 | +5.0% | ₹101.65 | ₹101.65 | ₹98.80 | 494,000 | |
| ₹96.85 | +4.60 | +5.0% | ₹92.25 | ₹96.85 | ₹92.25 | 753,500 | |
| ₹92.25 | +4.35 | +4.9% | ₹84.05 | ₹92.25 | ₹84.05 | 1,504,000 | |
| ₹87.90 | +4.05 | +4.8% | ₹79.70 | ₹88.00 | ₹79.70 | 4,245,500 | |
| ₹83.85 | -4.40 | -5.0% | ₹83.85 | ₹83.85 | ₹83.85 | 9,500 | |
| ₹88.25 | -4.60 | -5.0% | ₹88.25 | ₹88.25 | ₹88.25 | 26,000 | |
| ₹92.85 | -4.85 | -5.0% | ₹92.85 | ₹92.85 | ₹92.85 | 12,000 | |
| ₹97.70 | -5.10 | -5.0% | ₹97.70 | ₹97.70 | ₹97.70 | 38,500 | |
| ₹102.80 | -5.40 | -5.0% | ₹102.80 | ₹102.80 | ₹102.80 | 14,500 | |
| ₹108.20 | -5.65 | -5.0% | ₹108.20 | ₹108.20 | ₹108.20 | 19,500 | |
| ₹113.85 | -5.95 | -5.0% | ₹113.85 | ₹113.85 | ₹113.85 | 18,500 | |
| ₹119.80 | -6.30 | -5.0% | ₹119.80 | ₹119.80 | ₹119.80 | 52,500 | |
| ₹126.10 | -6.60 | -5.0% | ₹126.10 | ₹126.10 | ₹126.10 | 26,500 | |
| ₹132.70 | -6.95 | -5.0% | ₹132.70 | ₹132.70 | ₹132.70 | 21,000 | |
| ₹139.65 | -15.50 | -10.0% | ₹139.65 | ₹139.65 | ₹139.65 | 67,500 | |
| ₹155.15 | -17.20 | -10.0% | ₹155.15 | ₹155.15 | ₹155.15 | 22,500 | |
| ₹172.35 | -19.15 | -10.0% | ₹172.35 | ₹172.35 | ₹172.35 | 56,000 |
- Ticker
- NSE:GSMFOILS
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Jul 3, 2026
GSM Foils June 2026 Net Sales Up 92.92% Year-On-Year
Latest deck · Jul 21, 2026
Q1 FY27 Earnings Presentation
Earnings · 32 slides
Latest news
GSM Foils June 2026 Net Sales Up 92.92% Year-On-Year
Jul 3, 2026
Closed ₹238.15 (-2.1%) on Jul 3, 2026
GSM Foils Commences New Ropp Caps Business, Enters MoU With Aapl Solutions
Jun 18, 2026
Closed ₹218.05 (-0.3%) on Jun 18, 2026
Gsm Foils Says May 2026 Net Sales Up 96.41% Year-On-Year
Jun 2, 2026
Closed ₹209.05 (+3.4%) on Jun 2, 2026
GSM Foils' March 2026 Net Sales Up 70.7% YoY
Apr 2, 2026
Closed ₹181.95 (+1.7%) on Apr 2, 2026
GSM Foils' Nov Sales Volumes Reach 223.9 Million Rupees
Dec 3, 2025
Closed ₹205.70 (-0.8%) on Dec 3, 2025
Decks
Q1 FY27 Earnings Presentation
Earnings · 32 slides · Jul 21, 2026
Q4 FY26 Earnings Presentation
Earnings · 32 slides · Apr 21, 2026
Q3 FY26 Earnings Presentation
Earnings · 30 slides · Jan 30, 2026
H1 FY26 Earnings Presentation
Earnings · 31 slides · Nov 5, 2025
GSM Foils Ltd on 6ix
- Sector
- Chemicals & materials
- News releases
- 5 in the last 12 months · 5 in all · newest Jul 3, 2026 · oldest 2025
- Decks
- 7 decks · latest Jul 21, 2026
Log in to ask 6ix AI your own questions about GSM Foils Ltd.