Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,462.25
-29.95 (-2.01%)
At close: Oct 23, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,466.45 | 1,497.30 | 1,460.20 | 1,462.25 | 1,462.25 | -2.01% | 377 |
| Oct 22, 2026 | 1,511.00 | 1,533.70 | 1,484.20 | 1,492.20 | 1,492.20 | -2.01% | 216 |
| Oct 21, 2026 | 1,589.10 | 1,595.50 | 1,503.70 | 1,522.85 | 1,522.85 | -3.66% | 1,444 |
| Oct 19, 2026 | 1,650.00 | 1,650.00 | 1,571.95 | 1,580.75 | 1,580.75 | -1.25% | 133 |
| Oct 16, 2026 | 1,644.15 | 1,644.15 | 1,600.75 | 1,600.75 | 1,600.75 | -2.15% | 29 |
| Oct 15, 2026 | 1,622.40 | 1,662.90 | 1,622.40 | 1,636.00 | 1,636.00 | 0.06% | 232 |
| Oct 14, 2026 | 1,654.50 | 1,654.50 | 1,619.95 | 1,635.00 | 1,635.00 | -1.20% | 5 |
| Oct 13, 2026 | 1,641.00 | 1,677.40 | 1,621.00 | 1,654.85 | 1,654.85 | 0.84% | 99 |
| Oct 12, 2026 | 1,730.00 | 1,730.00 | 1,623.80 | 1,641.00 | 1,641.00 | -0.59% | 520 |
| Oct 9, 2026 | 1,666.10 | 1,666.10 | 1,639.45 | 1,650.70 | 1,650.70 | 0.05% | 29 |
| Oct 8, 2026 | 1,650.05 | 1,685.00 | 1,616.10 | 1,649.85 | 1,649.85 | -1.49% | 321 |
| Oct 7, 2026 | 1,684.20 | 1,684.20 | 1,650.00 | 1,674.80 | 1,674.80 | -0.56% | 52 |
| Oct 6, 2026 | 1,694.00 | 1,703.15 | 1,654.85 | 1,684.30 | 1,684.30 | 1.00% | 176 |
| Oct 5, 2026 | 1,670.45 | 1,703.70 | 1,661.65 | 1,667.65 | 1,667.65 | 0.17% | 160 |
| 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 |