Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 780.15
-20.25 (-2.53%)
At close: Mar 27, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 809.00 | 809.00 | 770.15 | 780.15 | 780.15 | -2.53% | 4,193 |
| Mar 25, 2026 | 799.75 | 816.90 | 780.00 | 800.40 | 800.40 | 0.08% | 1,129 |
| Mar 24, 2026 | 789.95 | 801.90 | 765.05 | 799.75 | 799.75 | 2.92% | 2,338 |
| Mar 23, 2026 | 790.05 | 790.10 | 767.00 | 777.05 | 777.05 | -4.16% | 8,735 |
| Mar 20, 2026 | 790.15 | 817.00 | 788.00 | 810.80 | 810.80 | 0.73% | 3,110 |
| Mar 19, 2026 | 800.95 | 815.00 | 785.40 | 804.95 | 804.95 | -0.34% | 4,267 |
| Mar 18, 2026 | 795.05 | 818.00 | 788.30 | 807.70 | 807.70 | 1.36% | 1,392 |
| Mar 17, 2026 | 784.95 | 801.95 | 784.95 | 796.90 | 796.90 | 1.37% | 3,676 |
| Mar 16, 2026 | 786.00 | 805.00 | 774.00 | 786.15 | 786.15 | -1.99% | 2,781 |
| Mar 13, 2026 | 798.65 | 830.00 | 781.60 | 802.15 | 802.15 | 0.30% | 3,095 |
| Mar 12, 2026 | 800.00 | 803.80 | 775.00 | 799.75 | 799.75 | -0.44% | 734 |
| Mar 11, 2026 | 800.00 | 807.00 | 790.00 | 803.30 | 803.30 | 2.26% | 814 |
| Mar 10, 2026 | 787.05 | 800.00 | 782.55 | 785.55 | 785.55 | 0.03% | 2,264 |
| Mar 9, 2026 | 789.65 | 798.70 | 780.00 | 785.35 | 785.35 | -3.64% | 2,766 |
| Mar 6, 2026 | 816.20 | 816.20 | 804.05 | 815.00 | 815.00 | 0.01% | 408 |
| Mar 5, 2026 | 800.00 | 821.05 | 800.00 | 814.90 | 814.90 | 1.15% | 833 |
| Mar 4, 2026 | 828.20 | 838.00 | 780.00 | 805.65 | 805.65 | -2.76% | 2,923 |
| Mar 2, 2026 | 834.80 | 834.80 | 821.00 | 828.55 | 828.55 | -1.39% | 1,313 |
| Feb 27, 2026 | 831.20 | 841.80 | 822.00 | 840.25 | 840.25 | 1.09% | 867 |
| Feb 26, 2026 | 838.00 | 842.00 | 829.00 | 831.20 | 831.20 | -0.37% | 1,071 |
| Feb 25, 2026 | 837.00 | 844.65 | 827.75 | 834.25 | 834.25 | -0.53% | 1,490 |
| Feb 24, 2026 | 850.00 | 850.50 | 831.00 | 838.70 | 838.70 | -1.39% | 1,621 |
| Feb 23, 2026 | 856.65 | 859.00 | 844.25 | 850.50 | 850.50 | -0.42% | 3,746 |
| Feb 20, 2026 | 850.05 | 861.55 | 830.00 | 854.10 | 854.10 | 0.48% | 3,226 |
| Feb 19, 2026 | 864.80 | 864.80 | 850.00 | 850.05 | 850.05 | -0.53% | 2,042 |
| Feb 18, 2026 | 856.00 | 862.95 | 850.00 | 854.55 | 854.55 | -0.02% | 1,409 |
| Feb 17, 2026 | 860.00 | 875.00 | 851.00 | 854.75 | 854.75 | -0.20% | 2,476 |
| Feb 16, 2026 | 852.05 | 864.00 | 848.65 | 856.50 | 856.50 | 0.52% | 4,426 |
| Feb 13, 2026 | 847.00 | 865.60 | 832.10 | 852.05 | 852.05 | -0.79% | 1,759 |
| Feb 12, 2026 | 870.00 | 878.00 | 842.50 | 858.85 | 858.85 | 0.29% | 1,864 |
| Feb 11, 2026 | 861.00 | 861.00 | 840.30 | 856.35 | 856.35 | -0.54% | 2,197 |
| Feb 10, 2026 | 840.25 | 893.00 | 840.25 | 861.00 | 861.00 | 2.47% | 8,044 |
| Feb 9, 2026 | 839.30 | 850.00 | 830.00 | 840.25 | 840.25 | 0.11% | 1,933 |
| Feb 6, 2026 | 847.35 | 847.35 | 827.00 | 839.30 | 839.30 | 1.49% | 994 |
| Feb 5, 2026 | 839.20 | 844.00 | 821.80 | 827.00 | 827.00 | -1.64% | 2,219 |
| Feb 4, 2026 | 847.00 | 847.00 | 835.40 | 840.75 | 840.75 | 0.52% | 860 |
| Feb 3, 2026 | 850.00 | 866.00 | 821.00 | 836.40 | 836.40 | 0.18% | 6,524 |
| Feb 2, 2026 | 860.00 | 880.00 | 814.15 | 834.90 | 834.90 | -3.23% | 2,077 |
| Feb 1, 2026 | 869.90 | 888.90 | 841.00 | 862.75 | 862.75 | 2.02% | 24,131 |
| Jan 30, 2026 | 778.60 | 875.00 | 777.55 | 845.65 | 845.65 | 8.63% | 7,334 |
| Jan 29, 2026 | 778.00 | 794.45 | 776.10 | 778.50 | 778.50 | -0.01% | 3,375 |
| Jan 28, 2026 | 800.00 | 803.80 | 775.00 | 778.60 | 778.60 | -0.70% | 1,427 |
| Jan 27, 2026 | 805.00 | 805.00 | 775.00 | 784.10 | 784.10 | 0.65% | 1,739 |
| Jan 23, 2026 | 776.15 | 799.00 | 776.15 | 779.00 | 779.00 | -1.41% | 959 |
| Jan 22, 2026 | 785.00 | 805.95 | 774.00 | 790.15 | 790.15 | 0.53% | 1,035 |
| Jan 21, 2026 | 773.05 | 807.00 | 773.05 | 785.95 | 785.95 | -0.18% | 1,177 |
| Jan 20, 2026 | 814.30 | 814.30 | 778.20 | 787.40 | 787.40 | -1.44% | 2,556 |
| Jan 19, 2026 | 782.50 | 803.00 | 782.50 | 798.90 | 798.90 | 0.72% | 2,523 |
| Jan 16, 2026 | 800.00 | 817.00 | 782.00 | 793.15 | 793.15 | 0.03% | 2,781 |
| Jan 14, 2026 | 800.65 | 807.00 | 791.10 | 792.95 | 792.95 | -0.96% | 1,712 |