C.J. Gelatine Products Limited (BOM:507515)
India · Delayed Price · Currency is INR 17.56
+0.76 (4.52%)
At close: Apr 17, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.95% | 100 |
| Mar 18, 2026 | 17.90 | 19.78 | 17.90 | 19.78 | 19.78 | 4.99% | 2 |
| Mar 17, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 2 |
| Mar 16, 2026 | 16.25 | 17.95 | 16.25 | 17.95 | 17.95 | 4.97% | 18 |
| Mar 12, 2026 | 18.87 | 18.87 | 17.10 | 17.10 | 17.10 | -4.95% | 31 |
| Mar 11, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.96% | 1 |
| Mar 9, 2026 | 15.52 | 17.14 | 15.52 | 17.14 | 17.14 | 4.96% | 33 |
| Mar 6, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.95% | 11 |
| Mar 5, 2026 | 16.33 | 17.18 | 16.33 | 17.18 | 17.18 | - | 138 |
| Mar 4, 2026 | 16.37 | 17.18 | 16.37 | 17.18 | 17.18 | 4.95% | 85 |
| Mar 2, 2026 | 18.09 | 18.09 | 16.37 | 16.37 | 16.37 | -4.99% | 82 |
| Feb 27, 2026 | 17.15 | 17.23 | 17.15 | 17.23 | 17.23 | -4.54% | 402 |
| Feb 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.95% | 1 |
| Feb 24, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 2 |
| Feb 20, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 6 |
| Feb 19, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.05% | 171 |
| Feb 18, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 3.88% | 36 |
| Feb 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.99% | 24 |
| Feb 16, 2026 | 18.44 | 19.25 | 17.44 | 19.25 | 19.25 | 4.90% | 50 |
| Feb 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.98% | 1 |
| Feb 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -5.00% | 20 |
| Feb 11, 2026 | 16.68 | 18.40 | 16.68 | 18.40 | 18.40 | 4.84% | 22 |
| Feb 10, 2026 | 17.55 | 17.55 | 16.70 | 17.55 | 17.55 | -0.11% | 1,602 |
| Feb 9, 2026 | 16.74 | 17.57 | 16.74 | 17.57 | 17.57 | 4.96% | 137 |
| Feb 6, 2026 | 16.74 | 16.74 | 15.16 | 16.74 | 16.74 | 4.95% | 2,080 |
| Feb 5, 2026 | 15.29 | 15.95 | 15.29 | 15.95 | 15.95 | 4.04% | 549 |
| Feb 4, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 5.00% | 1 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 5,151 |
| Feb 2, 2026 | 15.22 | 15.22 | 13.91 | 13.91 | 13.91 | -4.07% | 101 |
| Feb 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Jan 30, 2026 | 15.23 | 15.23 | 14.50 | 14.50 | 14.50 | -4.79% | 2 |
| Jan 29, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 4.89% | 375 |
| Jan 28, 2026 | 15.00 | 15.01 | 14.46 | 14.52 | 14.52 | -4.60% | 5,680 |
| Jan 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% | 5 |
| Jan 23, 2026 | 15.99 | 15.99 | 15.20 | 15.21 | 15.21 | -4.88% | 565 |