C.J. Gelatine Products Limited (BOM:507515)
India · Delayed Price · Currency is INR 18.14
+0.07 (0.39%)
At close: Jul 30, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 18.07 | 18.97 | 17.17 | 18.14 | 18.14 | 0.39% | 498 |
| Jul 29, 2026 | 18.07 | 19.97 | 18.07 | 18.07 | 18.07 | -4.99% | 286 |
| Jul 28, 2026 | 20.48 | 20.48 | 19.00 | 19.02 | 19.02 | -4.85% | 227 |
| Jul 27, 2026 | 19.90 | 20.89 | 19.00 | 19.99 | 19.99 | 0.45% | 814 |
| Jul 24, 2026 | 21.00 | 21.00 | 19.90 | 19.90 | 19.90 | -4.92% | 1,426 |
| Jul 23, 2026 | 20.93 | 23.13 | 20.93 | 20.93 | 20.93 | -4.99% | 1,278 |
| Jul 22, 2026 | 21.93 | 23.00 | 21.93 | 22.03 | 22.03 | -4.55% | 11 |
| Jul 21, 2026 | 23.08 | 25.00 | 23.08 | 23.08 | 23.08 | -4.98% | 117 |
| Jul 20, 2026 | 24.29 | 24.30 | 23.08 | 24.29 | 24.29 | - | 150 |
| Jul 17, 2026 | 25.50 | 26.82 | 24.29 | 24.29 | 24.29 | -4.93% | 3,903 |
| Jul 16, 2026 | 25.61 | 25.62 | 23.18 | 25.55 | 25.55 | 4.71% | 10,426 |
| Jul 15, 2026 | 24.87 | 24.87 | 22.52 | 24.40 | 24.40 | 2.95% | 1,617 |
| Jul 14, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 4.82% | 300 |
| Jul 13, 2026 | 23.69 | 24.39 | 22.35 | 22.61 | 22.61 | -2.67% | 1,752 |
| Jul 10, 2026 | 24.49 | 24.49 | 22.35 | 23.23 | 23.23 | -0.73% | 782 |
| Jul 9, 2026 | 23.61 | 23.61 | 22.35 | 23.40 | 23.40 | -0.43% | 472 |
| Jul 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.25% | 101 |
| Jul 7, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.97% | 100 |
| Jul 6, 2026 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | 4.13% | 706 |
| Jul 3, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.64% | 5,148 |
| Jul 2, 2026 | 23.50 | 24.25 | 23.50 | 24.12 | 24.12 | 4.42% | 410 |
| Jul 1, 2026 | 23.10 | 23.10 | 21.00 | 23.10 | 23.10 | 5.00% | 2,559 |
| Jun 30, 2026 | 22.71 | 22.71 | 21.73 | 22.00 | 22.00 | 1.62% | 455 |
| Jun 29, 2026 | 21.97 | 21.97 | 21.65 | 21.65 | 21.65 | 3.44% | 809 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.93 | 20.93 | 20.93 | 4.65% | 211 |
| Jun 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 733 |
| Jun 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.90% | 10 |
| Jun 22, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 150 |
| Jun 19, 2026 | 18.50 | 18.50 | 18.02 | 18.05 | 18.05 | -4.80% | 12,208 |
| Jun 18, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 447 |
| Jun 17, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 320 |
| Jun 16, 2026 | 20.76 | 21.00 | 20.76 | 21.00 | 21.00 | -3.89% | 499 |
| Jun 15, 2026 | 22.98 | 22.98 | 21.85 | 21.85 | 21.85 | -4.96% | 1,801 |
| Jun 12, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 1 |
| Jun 11, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -5.00% | 51 |
| Jun 8, 2026 | 24.67 | 24.67 | 24.20 | 24.20 | 24.20 | 2.98% | 2,939 |
| Jun 5, 2026 | 23.59 | 23.59 | 23.50 | 23.50 | 23.50 | 4.58% | 2,651 |
| Jun 4, 2026 | 22.47 | 22.47 | 22.35 | 22.47 | 22.47 | 5.00% | 6,730 |
| Jun 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.95% | 3,843 |
| Jun 2, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 4.99% | 1,421 |
| Jun 1, 2026 | 19.40 | 19.42 | 19.40 | 19.42 | 19.42 | 4.97% | 7,246 |
| May 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.72% | 1 |
| May 22, 2026 | 18.84 | 19.78 | 18.01 | 18.01 | 18.01 | -4.41% | 1,044 |
| May 21, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 2,290 |
| May 19, 2026 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 4.97% | 3,041 |
| May 18, 2026 | 17.10 | 17.10 | 16.00 | 17.10 | 17.10 | 4.97% | 1,601 |
| May 15, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -4.68% | 1 |
| May 14, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.47% | 1,009 |
| May 13, 2026 | 16.20 | 17.01 | 16.20 | 17.01 | 17.01 | 5.00% | 560 |
| May 12, 2026 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -4.82% | 3,388 |