Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,273.70
+56.35 (4.63%)
At close: May 8, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |