C.J. Gelatine Products Limited (BOM:507515)
India · Delayed Price · Currency is INR 24.65
-1.25 (-4.83%)
At close: Oct 1, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.00 | 27.00 | 24.61 | 24.65 | 24.65 | -4.83% | 882 |
| Sep 30, 2026 | 28.50 | 28.50 | 25.90 | 25.90 | 25.90 | -4.99% | 4 |
| Sep 25, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.05% | 500 |
| Sep 24, 2026 | 27.96 | 27.96 | 26.56 | 27.83 | 27.83 | -0.43% | 376 |
| Sep 23, 2026 | 28.90 | 28.90 | 26.85 | 27.95 | 27.95 | -1.10% | 519 |
| Sep 22, 2026 | 28.39 | 28.39 | 25.75 | 28.26 | 28.26 | 4.28% | 1,137 |
| Sep 21, 2026 | 27.69 | 27.69 | 25.29 | 27.10 | 27.10 | 1.80% | 292 |
| Sep 18, 2026 | 26.95 | 26.95 | 24.40 | 26.62 | 26.62 | 3.66% | 785 |
| Sep 17, 2026 | 26.89 | 26.89 | 24.37 | 25.68 | 25.68 | 0.12% | 375 |
| Sep 16, 2026 | 24.99 | 25.69 | 24.49 | 25.65 | 25.65 | 4.61% | 1,138 |
| Sep 15, 2026 | 26.30 | 26.30 | 24.51 | 24.52 | 24.52 | -4.92% | 1,066 |
| Sep 11, 2026 | 28.40 | 28.40 | 25.79 | 25.79 | 25.79 | -4.97% | 128 |
| Sep 10, 2026 | 25.12 | 27.39 | 25.11 | 27.14 | 27.14 | 2.69% | 2,473 |
| Sep 9, 2026 | 27.63 | 29.00 | 26.25 | 26.43 | 26.43 | -4.34% | 4,560 |
| Sep 8, 2026 | 27.82 | 28.94 | 26.44 | 27.63 | 27.63 | -0.72% | 3,540 |
| Sep 7, 2026 | 28.39 | 28.39 | 25.74 | 27.83 | 27.83 | 2.73% | 1,204 |
| Sep 4, 2026 | 28.11 | 28.11 | 25.50 | 27.09 | 27.09 | 1.08% | 6,672 |
| Sep 3, 2026 | 27.60 | 27.60 | 25.05 | 26.80 | 26.80 | 1.94% | 2,562 |
| Sep 2, 2026 | 27.24 | 27.24 | 24.66 | 26.29 | 26.29 | 1.31% | 5,231 |
| Sep 1, 2026 | 26.25 | 26.25 | 23.75 | 25.95 | 25.95 | 3.80% | 697 |
| Aug 31, 2026 | 25.72 | 25.72 | 25.00 | 25.00 | 25.00 | 2.04% | 210 |
| Aug 28, 2026 | 25.18 | 25.18 | 22.80 | 24.50 | 24.50 | 2.13% | 1,014 |
| Aug 27, 2026 | 23.00 | 23.99 | 22.00 | 23.99 | 23.99 | 4.85% | 3,025 |
| Aug 26, 2026 | 22.50 | 22.90 | 22.40 | 22.88 | 22.88 | 4.86% | 420 |
| Aug 25, 2026 | 21.50 | 22.50 | 21.01 | 21.82 | 21.82 | -0.59% | 347 |
| Aug 24, 2026 | 21.95 | 22.00 | 21.01 | 21.95 | 21.95 | 2.09% | 565 |
| Aug 21, 2026 | 21.00 | 21.69 | 21.00 | 21.50 | 21.50 | 4.07% | 542 |
| Aug 20, 2026 | 20.00 | 20.89 | 19.00 | 20.66 | 20.66 | 3.82% | 8,553 |
| Aug 19, 2026 | 20.00 | 20.99 | 19.50 | 19.90 | 19.90 | -2.26% | 5,058 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.32 | 20.36 | 20.36 | -4.77% | 11,791 |
| Aug 17, 2026 | 22.95 | 22.95 | 21.38 | 21.38 | 21.38 | -4.98% | 1,219 |
| Aug 14, 2026 | 23.00 | 23.16 | 21.50 | 22.50 | 22.50 | 1.95% | 1,556 |
| Aug 13, 2026 | 22.00 | 22.07 | 21.00 | 22.07 | 22.07 | 5.00% | 695 |
| Aug 12, 2026 | 20.50 | 21.52 | 20.50 | 21.02 | 21.02 | 2.54% | 1,015 |
| Aug 11, 2026 | 21.40 | 21.49 | 20.50 | 20.50 | 20.50 | 0.15% | 3,295 |
| Aug 10, 2026 | 19.60 | 20.47 | 19.60 | 20.47 | 20.47 | 4.97% | 1,375 |
| Aug 7, 2026 | 19.58 | 19.58 | 18.16 | 19.50 | 19.50 | 4.56% | 106 |
| Aug 5, 2026 | 19.64 | 19.64 | 18.65 | 18.65 | 18.65 | -0.32% | 217 |
| Aug 4, 2026 | 17.20 | 18.91 | 17.20 | 18.71 | 18.71 | 3.89% | 651 |
| Aug 3, 2026 | 17.24 | 19.04 | 17.24 | 18.01 | 18.01 | -0.72% | 729 |
| 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 |