C.J. Gelatine Products Limited (BOM:507515)
India · Delayed Price · Currency is INR 18.05
-0.91 (-4.80%)
At close: Jun 19, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5.00% | 105 |
| May 8, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -4.93% | 10 |
| May 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -4.75% | 145 |
| May 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 3,600 |
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.79% | 500 |
| May 4, 2026 | 17.50 | 17.66 | 17.50 | 17.66 | 17.66 | 4.99% | 4,221 |
| Apr 30, 2026 | 16.82 | 16.82 | 16.81 | 16.82 | 16.82 | 4.99% | 3,184 |
| Apr 29, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 4.98% | 418 |
| Apr 28, 2026 | 15.38 | 15.38 | 15.26 | 15.26 | 15.26 | -0.65% | 250 |
| Apr 27, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 601 |
| Apr 22, 2026 | 15.16 | 16.40 | 15.16 | 15.36 | 15.36 | -3.64% | 3,951 |
| Apr 21, 2026 | 15.90 | 16.99 | 15.90 | 15.94 | 15.94 | -4.49% | 483 |
| Apr 20, 2026 | 18.30 | 18.30 | 16.69 | 16.69 | 16.69 | -4.95% | 1,352 |
| Apr 17, 2026 | 17.59 | 17.59 | 17.56 | 17.56 | 17.56 | 4.52% | 900 |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.93% | 110 |
| Apr 15, 2026 | 16.02 | 16.04 | 16.01 | 16.01 | 16.01 | -4.99% | 462 |
| Apr 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 1 |
| Apr 10, 2026 | 15.33 | 16.85 | 15.33 | 16.85 | 16.85 | 4.66% | 881 |
| Apr 9, 2026 | 17.02 | 17.02 | 16.10 | 16.10 | 16.10 | -4.96% | 76 |
| Apr 8, 2026 | 16.95 | 16.95 | 15.37 | 16.94 | 16.94 | 4.83% | 707 |
| Apr 7, 2026 | 16.15 | 16.16 | 16.15 | 16.16 | 16.16 | -4.94% | 175 |
| Apr 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 50 |
| Apr 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.68% | 50 |
| Mar 30, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -5.00% | 10,500 |
| Mar 25, 2026 | 17.34 | 18.20 | 17.34 | 18.20 | 18.20 | -0.27% | 4,688 |
| Mar 24, 2026 | 18.27 | 18.27 | 16.53 | 18.25 | 18.25 | 4.89% | 7,909 |
| Mar 23, 2026 | 18.75 | 18.75 | 16.97 | 17.40 | 17.40 | -2.58% | 7,447 |
| Mar 20, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -5.00% | 263 |