Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 2,031.30
+104.65 (5.43%)
At close: Jul 10, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,950.00 | 2,088.00 | 1,949.90 | 2,031.30 | 2,031.30 | 5.43% | 13,317 |
| Jul 9, 2026 | 1,890.00 | 1,950.00 | 1,868.40 | 1,926.65 | 1,926.65 | 4.58% | 5,641 |
| Jul 8, 2026 | 1,772.10 | 1,900.00 | 1,744.15 | 1,842.30 | 1,842.30 | 3.91% | 7,199 |
| Jul 7, 2026 | 1,798.00 | 1,798.00 | 1,730.90 | 1,773.05 | 1,773.05 | 0.72% | 426 |
| Jul 6, 2026 | 1,720.20 | 1,784.00 | 1,720.20 | 1,760.35 | 1,760.35 | 1.95% | 967 |
| Jul 3, 2026 | 1,690.05 | 1,747.00 | 1,662.60 | 1,726.75 | 1,726.75 | 0.07% | 781 |
| Jul 2, 2026 | 1,741.55 | 1,758.70 | 1,690.00 | 1,725.60 | 1,725.60 | 0.19% | 450 |
| Jul 1, 2026 | 1,695.05 | 1,805.40 | 1,688.65 | 1,722.40 | 1,722.40 | 0.87% | 2,418 |
| Jun 30, 2026 | 1,680.00 | 1,738.50 | 1,643.40 | 1,707.50 | 1,707.50 | 2.45% | 1,392 |
| Jun 29, 2026 | 1,746.95 | 1,746.95 | 1,650.00 | 1,666.60 | 1,666.60 | -2.74% | 898 |
| Jun 25, 2026 | 1,763.00 | 1,763.00 | 1,683.00 | 1,713.55 | 1,713.55 | 0.16% | 863 |
| Jun 24, 2026 | 1,679.00 | 1,784.00 | 1,679.00 | 1,710.85 | 1,710.85 | 3.42% | 1,803 |
| Jun 23, 2026 | 1,610.05 | 1,675.85 | 1,560.25 | 1,654.25 | 1,654.25 | 2.99% | 1,493 |
| Jun 22, 2026 | 1,608.10 | 1,622.70 | 1,569.80 | 1,606.20 | 1,606.20 | 1.88% | 806 |
| Jun 19, 2026 | 1,588.80 | 1,657.55 | 1,569.00 | 1,576.50 | 1,576.50 | -1.80% | 1,755 |
| Jun 18, 2026 | 1,553.00 | 1,663.05 | 1,553.00 | 1,605.35 | 1,605.35 | 3.37% | 2,096 |
| Jun 17, 2026 | 1,455.25 | 1,596.35 | 1,444.40 | 1,553.00 | 1,553.00 | 6.62% | 3,798 |
| Jun 16, 2026 | 1,507.75 | 1,520.00 | 1,447.65 | 1,456.60 | 1,456.60 | -1.59% | 2,256 |
| Jun 15, 2026 | 1,493.95 | 1,518.00 | 1,456.75 | 1,480.10 | 1,480.10 | 4.53% | 2,277 |
| Jun 12, 2026 | 1,401.25 | 1,428.85 | 1,361.20 | 1,415.95 | 1,415.95 | 7.09% | 3,167 |
| Jun 11, 2026 | 1,448.05 | 1,471.95 | 1,301.60 | 1,322.25 | 1,322.25 | -9.24% | 4,002 |
| Jun 10, 2026 | 1,476.70 | 1,514.45 | 1,448.00 | 1,456.90 | 1,456.90 | -1.34% | 1,259 |
| Jun 9, 2026 | 1,424.95 | 1,526.90 | 1,415.00 | 1,476.70 | 1,476.70 | 2.05% | 5,719 |
| Jun 8, 2026 | 1,689.45 | 1,689.45 | 1,421.00 | 1,447.05 | 1,447.05 | -17.00% | 9,650 |
| Jun 5, 2026 | 1,820.05 | 1,854.65 | 1,715.00 | 1,743.50 | 1,743.50 | -4.47% | 3,136 |
| Jun 4, 2026 | 1,853.95 | 1,865.00 | 1,776.00 | 1,825.00 | 1,825.00 | 1.04% | 4,594 |
| Jun 3, 2026 | 1,627.00 | 1,860.95 | 1,627.00 | 1,806.15 | 1,806.15 | 10.08% | 13,648 |
| Jun 2, 2026 | 1,651.20 | 1,665.00 | 1,619.10 | 1,640.80 | 1,640.80 | -0.63% | 2,110 |
| Jun 1, 2026 | 1,633.05 | 1,660.25 | 1,627.70 | 1,651.20 | 1,651.20 | 1.88% | 4,109 |
| 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 |