Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,620.75
-28.90 (-1.75%)
At close: May 29, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,649.60 | 1,650.00 | 1,584.95 | 1,620.75 | 1,620.75 | -1.75% | 3,031 |
| May 27, 2026 | 1,688.95 | 1,688.95 | 1,606.00 | 1,649.65 | 1,649.65 | 0.36% | 5,433 |
| May 26, 2026 | 1,604.85 | 1,690.00 | 1,580.00 | 1,643.80 | 1,643.80 | 4.01% | 12,410 |
| May 25, 2026 | 1,412.30 | 1,602.00 | 1,412.30 | 1,580.35 | 1,580.35 | 11.51% | 15,096 |
| May 22, 2026 | 1,349.95 | 1,449.95 | 1,345.00 | 1,417.20 | 1,417.20 | 5.16% | 7,636 |
| May 21, 2026 | 1,336.75 | 1,349.00 | 1,327.95 | 1,347.60 | 1,347.60 | 2.06% | 3,428 |
| May 20, 2026 | 1,314.45 | 1,340.00 | 1,310.00 | 1,320.45 | 1,320.45 | 0.46% | 1,876 |
| May 19, 2026 | 1,315.80 | 1,344.95 | 1,310.00 | 1,314.40 | 1,314.40 | -0.11% | 1,907 |
| May 18, 2026 | 1,327.60 | 1,348.00 | 1,305.00 | 1,315.80 | 1,315.80 | -0.89% | 3,163 |
| May 15, 2026 | 1,287.70 | 1,338.00 | 1,280.15 | 1,327.60 | 1,327.60 | 3.59% | 2,236 |
| May 14, 2026 | 1,310.00 | 1,326.75 | 1,280.00 | 1,281.60 | 1,281.60 | -0.16% | 693 |
| May 13, 2026 | 1,287.20 | 1,305.00 | 1,279.00 | 1,283.65 | 1,283.65 | 0.05% | 1,282 |
| May 12, 2026 | 1,303.95 | 1,305.00 | 1,279.00 | 1,282.95 | 1,282.95 | -0.83% | 1,437 |
| May 11, 2026 | 1,298.85 | 1,351.40 | 1,273.05 | 1,293.75 | 1,293.75 | 1.57% | 7,777 |
| May 8, 2026 | 1,217.30 | 1,298.00 | 1,210.00 | 1,273.70 | 1,273.70 | 4.63% | 5,492 |
| May 7, 2026 | 1,219.00 | 1,228.50 | 1,203.45 | 1,217.35 | 1,217.35 | 1.06% | 2,770 |
| May 6, 2026 | 1,150.00 | 1,216.00 | 1,112.00 | 1,204.60 | 1,204.60 | 7.66% | 13,287 |
| May 5, 2026 | 1,155.90 | 1,155.90 | 1,093.50 | 1,118.90 | 1,118.90 | -0.89% | 4,963 |
| May 4, 2026 | 1,146.00 | 1,175.00 | 1,052.00 | 1,128.90 | 1,128.90 | 15.29% | 19,193 |
| Apr 30, 2026 | 955.00 | 982.95 | 955.00 | 979.20 | 979.20 | 1.79% | 1,561 |
| Apr 29, 2026 | 952.05 | 998.00 | 952.05 | 962.00 | 962.00 | -1.07% | 2,438 |
| Apr 28, 2026 | 943.55 | 985.00 | 935.10 | 972.40 | 972.40 | 3.41% | 3,819 |
| Apr 27, 2026 | 928.95 | 942.00 | 913.65 | 940.30 | 940.30 | 1.59% | 2,240 |
| Apr 24, 2026 | 927.65 | 933.00 | 902.00 | 925.60 | 925.60 | 0.62% | 2,198 |
| Apr 23, 2026 | 888.35 | 924.00 | 888.35 | 919.90 | 919.90 | 4.05% | 4,733 |
| Apr 22, 2026 | 871.20 | 885.00 | 852.65 | 884.10 | 884.10 | 1.48% | 702 |
| Apr 21, 2026 | 861.25 | 889.90 | 860.05 | 871.20 | 871.20 | 1.23% | 2,425 |
| Apr 20, 2026 | 863.05 | 875.00 | 846.05 | 860.60 | 860.60 | 0.34% | 1,324 |
| Apr 17, 2026 | 829.00 | 886.00 | 829.00 | 857.70 | 857.70 | 3.46% | 8,748 |
| Apr 16, 2026 | 820.10 | 841.10 | 816.20 | 829.00 | 829.00 | 1.41% | 3,208 |
| Apr 15, 2026 | 816.00 | 829.00 | 814.50 | 817.50 | 817.50 | 0.93% | 2,687 |
| Apr 13, 2026 | 803.30 | 819.00 | 803.30 | 810.00 | 810.00 | -1.30% | 4,006 |
| Apr 10, 2026 | 833.30 | 833.90 | 815.70 | 820.65 | 820.65 | -0.27% | 2,847 |
| Apr 9, 2026 | 820.10 | 834.00 | 816.00 | 822.90 | 822.90 | -1.27% | 2,567 |
| Apr 8, 2026 | 849.00 | 849.00 | 819.95 | 833.50 | 833.50 | 1.99% | 3,242 |
| Apr 7, 2026 | 804.05 | 835.80 | 804.00 | 817.20 | 817.20 | 2.09% | 3,358 |
| Apr 6, 2026 | 790.00 | 807.00 | 790.00 | 800.50 | 800.50 | 0.70% | 5,893 |
| Apr 2, 2026 | 805.00 | 805.05 | 791.00 | 794.90 | 794.90 | -1.83% | 4,787 |
| Apr 1, 2026 | 808.30 | 815.00 | 791.00 | 809.75 | 809.75 | 2.55% | 1,384 |
| Mar 30, 2026 | 780.00 | 801.00 | 771.05 | 789.60 | 789.60 | 1.21% | 4,359 |
| 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 |