Nitta Gelatin India Limited (BOM:506532)
India · Delayed Price · Currency is INR 1,919.85
+91.05 (4.98%)
At close: Jul 31, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,859.50 | 1,886.40 | 1,829.75 | 1,844.80 | 1,838.14 | -0.76% | 860 |
| Jul 21, 2026 | 1,849.05 | 1,881.00 | 1,804.00 | 1,859.00 | 1,852.28 | -1.01% | 1,044 |
| Jul 20, 2026 | 1,870.45 | 1,884.75 | 1,848.20 | 1,877.90 | 1,871.12 | -0.28% | 597 |
| Jul 17, 2026 | 1,949.65 | 1,955.00 | 1,862.00 | 1,883.25 | 1,876.45 | -3.47% | 914 |
| Jul 16, 2026 | 1,881.25 | 1,968.35 | 1,860.50 | 1,950.95 | 1,943.90 | 3.70% | 3,655 |
| Jul 15, 2026 | 1,912.40 | 1,912.40 | 1,859.80 | 1,881.30 | 1,874.50 | -0.25% | 1,219 |
| Jul 14, 2026 | 1,929.20 | 1,972.00 | 1,798.35 | 1,885.95 | 1,879.14 | -2.90% | 4,031 |
| Jul 13, 2026 | 2,071.75 | 2,071.75 | 1,925.00 | 1,942.35 | 1,935.33 | -4.38% | 3,774 |
| Jul 10, 2026 | 1,950.00 | 2,088.00 | 1,949.90 | 2,031.30 | 2,023.96 | 5.43% | 13,317 |
| Jul 9, 2026 | 1,890.00 | 1,950.00 | 1,868.40 | 1,926.65 | 1,919.69 | 4.58% | 5,641 |
| Jul 8, 2026 | 1,772.10 | 1,900.00 | 1,744.15 | 1,842.30 | 1,835.65 | 3.91% | 7,199 |
| Jul 7, 2026 | 1,798.00 | 1,798.00 | 1,730.90 | 1,773.05 | 1,766.65 | 0.72% | 426 |
| Jul 6, 2026 | 1,720.20 | 1,784.00 | 1,720.20 | 1,760.35 | 1,753.99 | 1.95% | 967 |
| Jul 3, 2026 | 1,690.05 | 1,747.00 | 1,662.60 | 1,726.75 | 1,720.51 | 0.07% | 781 |
| Jul 2, 2026 | 1,741.55 | 1,758.70 | 1,690.00 | 1,725.60 | 1,719.37 | 0.19% | 450 |
| Jul 1, 2026 | 1,695.05 | 1,805.40 | 1,688.65 | 1,722.40 | 1,716.18 | 0.87% | 2,418 |
| Jun 30, 2026 | 1,680.00 | 1,738.50 | 1,643.40 | 1,707.50 | 1,701.33 | 2.45% | 1,392 |
| Jun 29, 2026 | 1,746.95 | 1,746.95 | 1,650.00 | 1,666.60 | 1,660.58 | -2.74% | 898 |
| Jun 25, 2026 | 1,763.00 | 1,763.00 | 1,683.00 | 1,713.55 | 1,707.36 | 0.16% | 863 |
| Jun 24, 2026 | 1,679.00 | 1,784.00 | 1,679.00 | 1,710.85 | 1,704.67 | 3.42% | 1,803 |
| Jun 23, 2026 | 1,610.05 | 1,675.85 | 1,560.25 | 1,654.25 | 1,648.27 | 2.99% | 1,493 |
| Jun 22, 2026 | 1,608.10 | 1,622.70 | 1,569.80 | 1,606.20 | 1,600.40 | 1.88% | 806 |
| Jun 19, 2026 | 1,588.80 | 1,657.55 | 1,569.00 | 1,576.50 | 1,570.81 | -1.80% | 1,755 |
| Jun 18, 2026 | 1,553.00 | 1,663.05 | 1,553.00 | 1,605.35 | 1,599.55 | 3.37% | 2,096 |
| Jun 17, 2026 | 1,455.25 | 1,596.35 | 1,444.40 | 1,553.00 | 1,547.39 | 6.62% | 3,798 |
| Jun 16, 2026 | 1,507.75 | 1,520.00 | 1,447.65 | 1,456.60 | 1,451.34 | -1.59% | 2,256 |
| Jun 15, 2026 | 1,493.95 | 1,518.00 | 1,456.75 | 1,480.10 | 1,474.75 | 4.53% | 2,277 |
| Jun 12, 2026 | 1,401.25 | 1,428.85 | 1,361.20 | 1,415.95 | 1,410.84 | 7.09% | 3,167 |
| Jun 11, 2026 | 1,448.05 | 1,471.95 | 1,301.60 | 1,322.25 | 1,317.47 | -9.24% | 4,002 |
| Jun 10, 2026 | 1,476.70 | 1,514.45 | 1,448.00 | 1,456.90 | 1,451.64 | -1.34% | 1,259 |
| Jun 9, 2026 | 1,424.95 | 1,526.90 | 1,415.00 | 1,476.70 | 1,471.37 | 2.05% | 5,719 |
| Jun 8, 2026 | 1,689.45 | 1,689.45 | 1,421.00 | 1,447.05 | 1,441.82 | -17.00% | 9,650 |
| Jun 5, 2026 | 1,820.05 | 1,854.65 | 1,715.00 | 1,743.50 | 1,737.20 | -4.47% | 3,136 |
| Jun 4, 2026 | 1,853.95 | 1,865.00 | 1,776.00 | 1,825.00 | 1,818.41 | 1.04% | 4,594 |
| Jun 3, 2026 | 1,627.00 | 1,860.95 | 1,627.00 | 1,806.15 | 1,799.63 | 10.08% | 13,648 |
| Jun 2, 2026 | 1,651.20 | 1,665.00 | 1,619.10 | 1,640.80 | 1,634.87 | -0.63% | 2,110 |
| Jun 1, 2026 | 1,633.05 | 1,660.25 | 1,627.70 | 1,651.20 | 1,645.24 | 1.88% | 4,109 |
| May 29, 2026 | 1,649.60 | 1,650.00 | 1,584.95 | 1,620.75 | 1,614.90 | -1.75% | 3,031 |
| May 27, 2026 | 1,688.95 | 1,688.95 | 1,606.00 | 1,649.65 | 1,643.69 | 0.36% | 5,433 |
| May 26, 2026 | 1,604.85 | 1,690.00 | 1,580.00 | 1,643.80 | 1,637.86 | 4.01% | 12,410 |
| May 25, 2026 | 1,412.30 | 1,602.00 | 1,412.30 | 1,580.35 | 1,574.64 | 11.51% | 15,096 |
| May 22, 2026 | 1,349.95 | 1,449.95 | 1,345.00 | 1,417.20 | 1,412.08 | 5.16% | 7,636 |
| May 21, 2026 | 1,336.75 | 1,349.00 | 1,327.95 | 1,347.60 | 1,342.73 | 2.06% | 3,428 |