C.J. Gelatine Products Limited (BOM:507515)
India · Delayed Price · Currency is INR 25.00
+1.00 (4.17%)
At close: Nov 13, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1 |
| Nov 12, 2026 | 27.89 | 27.89 | 23.00 | 24.00 | 24.00 | -5.66% | 1,049 |
| Nov 11, 2026 | 28.69 | 28.69 | 23.65 | 25.44 | 25.44 | -2.79% | 504 |
| Nov 9, 2026 | 26.28 | 26.28 | 25.28 | 26.17 | 26.17 | 1.00% | 1,008 |
| Nov 8, 2026 | 25.45 | 26.94 | 25.33 | 25.91 | 25.91 | 3.85% | 128 |
| Nov 6, 2026 | 25.50 | 25.50 | 22.61 | 24.95 | 24.95 | 2.84% | 182 |
| Nov 5, 2026 | 23.76 | 27.50 | 23.76 | 24.26 | 24.26 | -8.11% | 834 |
| Nov 4, 2026 | 27.40 | 27.40 | 23.00 | 26.40 | 26.40 | 5.60% | 2,688 |
| Nov 3, 2026 | 25.99 | 25.99 | 23.00 | 25.00 | 25.00 | 3.91% | 1,260 |
| Nov 2, 2026 | 22.50 | 24.20 | 21.55 | 24.06 | 24.06 | 9.36% | 2,811 |
| Oct 30, 2026 | 22.75 | 22.75 | 22.00 | 22.00 | 22.00 | -4.35% | 242 |
| Oct 29, 2026 | 22.50 | 24.90 | 22.50 | 23.00 | 23.00 | -1.88% | 556 |
| Oct 28, 2026 | 22.98 | 23.96 | 20.69 | 23.44 | 23.44 | 2.00% | 8,765 |
| Oct 27, 2026 | 22.99 | 22.99 | 22.01 | 22.98 | 22.98 | -0.09% | 591 |
| Oct 26, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 0.04% | 1,156 |
| Oct 23, 2026 | 24.00 | 24.00 | 22.50 | 22.99 | 22.99 | -3.93% | 912 |
| Oct 22, 2026 | 25.85 | 27.00 | 23.80 | 23.93 | 23.93 | -9.49% | 1,485 |
| Oct 21, 2026 | 27.90 | 30.50 | 25.11 | 26.44 | 26.44 | -5.20% | 2,186 |
| Oct 19, 2026 | 28.99 | 28.99 | 27.89 | 27.89 | 27.89 | 4.61% | 13 |
| Oct 16, 2026 | 27.80 | 27.80 | 24.70 | 26.66 | 26.66 | -2.67% | 1,998 |
| Oct 15, 2026 | 28.99 | 28.99 | 25.00 | 27.39 | 27.39 | 1.44% | 1,715 |
| Oct 14, 2026 | 27.99 | 27.99 | 25.00 | 27.00 | 27.00 | 0.82% | 603 |
| Oct 13, 2026 | 28.89 | 28.89 | 24.62 | 26.78 | 26.78 | -1.87% | 1,381 |
| Oct 12, 2026 | 26.51 | 27.39 | 23.75 | 27.29 | 27.29 | 3.45% | 4,921 |
| Oct 9, 2026 | 30.00 | 30.00 | 25.26 | 26.38 | 26.38 | -5.65% | 3,217 |
| Oct 8, 2026 | 29.39 | 29.39 | 24.85 | 27.96 | 27.96 | 4.25% | 3,952 |
| Oct 7, 2026 | 26.85 | 26.85 | 24.54 | 26.82 | 26.82 | 3.83% | 1,235 |
| Oct 6, 2026 | 24.00 | 26.22 | 23.74 | 25.83 | 25.83 | 3.40% | 1,259 |
| Oct 5, 2026 | 23.45 | 25.88 | 23.43 | 24.98 | 24.98 | 1.34% | 2,106 |
| 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 |