Skip to main content
logo
C.J. Gelatine Products Limited (BOM:507515)
India flag India · Delayed Price · Currency is INR
18.50
+0.49 (2.72%)
At close: May 26, 2026

C.J. Gelatine Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202618.5018.5018.5018.5018.502.72%1
May 22, 202618.8419.7818.0118.0118.01-4.41%1,044
May 21, 202618.8418.8418.8418.8418.844.96%2,290
May 19, 202617.9017.9517.9017.9517.954.97%3,041
May 18, 202617.1017.1016.0017.1017.104.97%1,601
May 15, 202616.2916.2916.2916.2916.29-4.68%1
May 14, 202617.0917.0917.0917.0917.090.47%1,009
May 13, 202616.2017.0116.2017.0117.015.00%560
May 12, 202616.2016.5016.2016.2016.20-4.82%3,388
May 11, 202617.0217.0217.0217.0217.025.00%105
May 8, 202616.2116.2116.2116.2116.21-4.93%10
May 7, 202617.0517.0517.0517.0517.05-4.75%145
May 6, 202617.9017.9017.9017.9017.900.56%3,600
May 5, 202617.8017.8017.8017.8017.800.79%500
May 4, 202617.5017.6617.5017.6617.664.99%4,221
Apr 30, 202616.8216.8216.8116.8216.824.99%3,184
Apr 29, 202616.0216.0216.0216.0216.024.98%418
Apr 28, 202615.3815.3815.2615.2615.26-0.65%250
Apr 27, 202615.3615.3615.3615.3615.36-601
Apr 22, 202615.1616.4015.1615.3615.36-3.64%3,951
Apr 21, 202615.9016.9915.9015.9415.94-4.49%483
Apr 20, 202618.3018.3016.6916.6916.69-4.95%1,352
Apr 17, 202617.5917.5917.5617.5617.564.52%900
Apr 16, 202616.8016.8016.8016.8016.804.93%110
Apr 15, 202616.0216.0416.0116.0116.01-4.99%462
Apr 13, 202616.8516.8516.8516.8516.85-1
Apr 10, 202615.3316.8515.3316.8516.854.66%881
Apr 9, 202617.0217.0216.1016.1016.10-4.96%76
Apr 8, 202616.9516.9515.3716.9416.944.83%707
Apr 7, 202616.1516.1616.1516.1616.16-4.94%175
Apr 6, 202617.0017.0017.0017.0017.00-50
Apr 2, 202617.0017.0017.0017.0017.00-1.68%50
Mar 30, 202617.2917.2917.2917.2917.29-5.00%10,500
Mar 25, 202617.3418.2017.3418.2018.20-0.27%4,688
Mar 24, 202618.2718.2716.5318.2518.254.89%7,909
Mar 23, 202618.7518.7516.9717.4017.40-2.58%7,447
Mar 20, 202617.8617.8617.8617.8617.86-5.00%263
Mar 19, 202618.8018.8018.8018.8018.80-4.95%100
Mar 18, 202617.9019.7817.9019.7819.784.99%2
Mar 17, 202618.8418.8418.8418.8418.844.96%2
Mar 16, 202616.2517.9516.2517.9517.954.97%18
Mar 12, 202618.8718.8717.1017.1017.10-4.95%31
Mar 11, 202617.9917.9917.9917.9917.994.96%1
Mar 9, 202615.5217.1415.5217.1417.144.96%33
Mar 6, 202616.3316.3316.3316.3316.33-4.95%11
Mar 5, 202616.3317.1816.3317.1817.18-138
Mar 4, 202616.3717.1816.3717.1817.184.95%85
Mar 2, 202618.0918.0916.3716.3716.37-4.99%82
Feb 27, 202617.1517.2317.1517.2317.23-4.54%402
Feb 26, 202618.0518.0518.0518.0518.05-4.95%1