Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,576.50
-28.85 (-1.80%)
At close: Jun 19, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |