Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,664.80
-22.80 (-1.35%)
At close: Oct 1, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,671.00 | 1,696.50 | 1,636.10 | 1,664.80 | 1,664.80 | -1.35% | 430 |
| Sep 30, 2026 | 1,703.05 | 1,770.75 | 1,670.00 | 1,687.60 | 1,687.60 | -1.36% | 1,236 |
| Sep 29, 2026 | 1,715.00 | 1,723.00 | 1,671.00 | 1,710.80 | 1,710.80 | -0.59% | 573 |
| Sep 28, 2026 | 1,701.35 | 1,736.55 | 1,673.15 | 1,721.00 | 1,721.00 | 1.15% | 258 |
| Sep 25, 2026 | 1,665.80 | 1,713.80 | 1,665.80 | 1,701.35 | 1,701.35 | -0.20% | 46 |
| Sep 24, 2026 | 1,720.00 | 1,743.90 | 1,699.00 | 1,704.70 | 1,704.70 | -0.93% | 91 |
| Sep 23, 2026 | 1,700.05 | 1,720.70 | 1,696.00 | 1,720.70 | 1,720.70 | 1.07% | 150 |
| Sep 22, 2026 | 1,700.05 | 1,741.75 | 1,680.10 | 1,702.50 | 1,702.50 | -1.37% | 356 |
| Sep 21, 2026 | 1,667.80 | 1,730.85 | 1,633.30 | 1,726.10 | 1,726.10 | 0.67% | 681 |
| Sep 18, 2026 | 1,765.05 | 1,766.05 | 1,707.50 | 1,714.55 | 1,714.55 | -2.59% | 365 |
| Sep 17, 2026 | 1,766.00 | 1,798.50 | 1,745.00 | 1,760.15 | 1,760.15 | 0.53% | 3,106 |
| Sep 16, 2026 | 1,694.00 | 1,783.85 | 1,671.00 | 1,750.95 | 1,750.95 | 3.97% | 705 |
| Sep 15, 2026 | 1,601.05 | 1,800.60 | 1,601.05 | 1,684.10 | 1,684.10 | 2.13% | 2,878 |
| Sep 11, 2026 | 1,640.00 | 1,652.00 | 1,586.00 | 1,648.95 | 1,648.95 | -0.56% | 2,165 |
| Sep 10, 2026 | 1,667.00 | 1,699.90 | 1,639.00 | 1,658.20 | 1,658.20 | 0.19% | 225 |
| Sep 9, 2026 | 1,671.05 | 1,682.15 | 1,653.25 | 1,655.10 | 1,655.10 | -2.14% | 186 |
| Sep 8, 2026 | 1,685.45 | 1,692.95 | 1,652.50 | 1,691.25 | 1,691.25 | 0.42% | 384 |
| Sep 7, 2026 | 1,649.00 | 1,687.70 | 1,649.00 | 1,684.10 | 1,684.10 | 2.37% | 367 |
| Sep 4, 2026 | 1,649.00 | 1,650.75 | 1,612.90 | 1,645.15 | 1,645.15 | 1.98% | 469 |
| Sep 3, 2026 | 1,614.45 | 1,635.00 | 1,605.70 | 1,613.25 | 1,613.25 | 0.08% | 126 |
| Sep 2, 2026 | 1,589.00 | 1,628.95 | 1,581.90 | 1,612.00 | 1,612.00 | -1.70% | 609 |
| Sep 1, 2026 | 1,589.00 | 1,644.65 | 1,588.95 | 1,639.80 | 1,639.80 | 0.41% | 597 |
| Aug 31, 2026 | 1,700.00 | 1,700.00 | 1,593.60 | 1,633.15 | 1,633.15 | -1.04% | 584 |
| Aug 28, 2026 | 1,585.05 | 1,670.00 | 1,585.00 | 1,650.25 | 1,650.25 | 4.16% | 785 |
| Aug 27, 2026 | 1,589.95 | 1,597.85 | 1,571.30 | 1,584.30 | 1,584.30 | 0.91% | 509 |
| Aug 26, 2026 | 1,575.00 | 1,581.75 | 1,570.00 | 1,570.00 | 1,570.00 | 0.64% | 203 |
| Aug 25, 2026 | 1,566.10 | 1,568.30 | 1,549.25 | 1,560.00 | 1,560.00 | -1.14% | 196 |
| Aug 24, 2026 | 1,592.50 | 1,592.65 | 1,561.00 | 1,578.00 | 1,578.00 | -0.24% | 302 |
| Aug 21, 2026 | 1,558.00 | 1,587.00 | 1,548.00 | 1,581.85 | 1,581.85 | 0.01% | 805 |
| Aug 20, 2026 | 1,570.40 | 1,582.00 | 1,561.00 | 1,581.75 | 1,581.75 | 1.27% | 359 |
| Aug 19, 2026 | 1,623.60 | 1,629.05 | 1,550.00 | 1,561.90 | 1,561.90 | -2.51% | 1,208 |
| Aug 18, 2026 | 1,562.00 | 1,631.90 | 1,562.00 | 1,602.05 | 1,602.05 | 0.51% | 615 |
| Aug 17, 2026 | 1,608.00 | 1,627.95 | 1,572.45 | 1,593.85 | 1,593.85 | -0.88% | 882 |
| Aug 14, 2026 | 1,578.85 | 1,638.00 | 1,566.05 | 1,608.05 | 1,608.05 | 2.08% | 760 |
| Aug 13, 2026 | 1,536.00 | 1,595.25 | 1,536.00 | 1,575.35 | 1,575.35 | -0.70% | 1,010 |
| Aug 12, 2026 | 1,762.95 | 1,762.95 | 1,578.00 | 1,586.50 | 1,586.50 | -1.56% | 589 |
| Aug 11, 2026 | 1,674.70 | 1,675.65 | 1,599.25 | 1,611.70 | 1,611.70 | -4.32% | 3,981 |
| Aug 10, 2026 | 1,722.40 | 1,732.65 | 1,677.95 | 1,684.45 | 1,684.45 | -1.75% | 688 |
| Aug 7, 2026 | 1,715.00 | 1,760.00 | 1,698.50 | 1,714.50 | 1,714.50 | 0.93% | 929 |
| Aug 6, 2026 | 1,688.75 | 1,720.00 | 1,680.05 | 1,698.75 | 1,698.75 | 1.19% | 313 |
| Aug 5, 2026 | 1,625.70 | 1,693.30 | 1,625.70 | 1,678.80 | 1,678.80 | 2.75% | 1,142 |
| Aug 4, 2026 | 1,745.05 | 1,745.10 | 1,625.05 | 1,633.85 | 1,633.85 | -5.58% | 2,785 |
| Aug 3, 2026 | 1,822.55 | 1,822.55 | 1,706.20 | 1,730.35 | 1,730.35 | -9.87% | 2,398 |
| Jul 31, 2026 | 1,837.95 | 1,971.90 | 1,787.15 | 1,919.85 | 1,919.85 | 4.98% | 1,995 |
| Jul 30, 2026 | 1,860.85 | 1,860.85 | 1,819.30 | 1,828.80 | 1,828.80 | -1.59% | 490 |
| Jul 29, 2026 | 1,865.35 | 1,865.35 | 1,840.00 | 1,858.40 | 1,858.40 | 1.17% | 393 |
| Jul 28, 2026 | 1,908.95 | 1,934.15 | 1,834.60 | 1,836.90 | 1,836.90 | -3.75% | 772 |
| Jul 27, 2026 | 1,910.00 | 1,952.60 | 1,900.10 | 1,908.55 | 1,908.55 | -0.09% | 290 |
| Jul 24, 2026 | 1,881.00 | 1,917.50 | 1,859.30 | 1,910.20 | 1,910.20 | -1.07% | 1,263 |
| Jul 23, 2026 | 1,844.00 | 1,959.75 | 1,844.00 | 1,937.85 | 1,930.85 | 5.04% | 4,479 |