Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 353.20
-5.00 (-1.40%)
At close: Jan 16, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 336.20 | 349.65 | 336.05 | 336.40 | 336.40 | -0.77% | 2,486 |
| Jan 21, 2026 | 354.60 | 354.60 | 337.00 | 339.00 | 339.00 | -2.02% | 1,335 |
| Jan 20, 2026 | 353.00 | 353.00 | 345.95 | 346.00 | 346.00 | -2.02% | 1,205 |
| Jan 19, 2026 | 348.50 | 357.90 | 348.40 | 353.15 | 353.15 | -0.01% | 907 |
| Jan 16, 2026 | 357.85 | 368.70 | 353.10 | 353.20 | 353.20 | -1.40% | 506 |
| Jan 14, 2026 | 364.00 | 364.00 | 350.60 | 358.20 | 358.20 | -1.77% | 438 |
| Jan 13, 2026 | 359.50 | 364.80 | 358.15 | 364.65 | 364.65 | 1.90% | 1,185 |
| Jan 12, 2026 | 362.55 | 363.85 | 353.30 | 357.85 | 357.85 | -0.80% | 221 |
| Jan 9, 2026 | 375.00 | 375.00 | 360.05 | 360.75 | 360.75 | -3.41% | 1,367 |
| Jan 8, 2026 | 380.45 | 384.95 | 372.70 | 373.50 | 373.50 | -2.12% | 5,634 |
| Jan 7, 2026 | 388.05 | 395.00 | 375.50 | 381.60 | 381.60 | -2.40% | 4,680 |
| Jan 6, 2026 | 364.95 | 399.95 | 360.25 | 391.00 | 391.00 | 7.12% | 6,388 |
| Jan 5, 2026 | 355.10 | 367.70 | 355.10 | 365.00 | 365.00 | 0.05% | 2,634 |
| Jan 2, 2026 | 352.85 | 369.70 | 347.30 | 364.80 | 364.80 | 4.02% | 6,439 |
| Jan 1, 2026 | 345.55 | 351.00 | 345.50 | 350.70 | 350.70 | 1.56% | 393 |
| Dec 31, 2025 | 351.90 | 351.90 | 344.10 | 345.30 | 345.30 | -0.01% | 1,126 |
| Dec 30, 2025 | 350.00 | 350.00 | 344.20 | 345.35 | 345.35 | -1.14% | 189 |
| Dec 29, 2025 | 351.25 | 355.00 | 349.30 | 349.35 | 349.35 | -1.54% | 305 |
| Dec 26, 2025 | 355.85 | 355.85 | 346.00 | 354.80 | 354.80 | 0.57% | 584 |
| Dec 24, 2025 | 343.70 | 355.00 | 343.70 | 352.80 | 352.80 | 2.65% | 2,838 |
| Dec 23, 2025 | 351.70 | 351.70 | 341.80 | 343.70 | 343.70 | -1.16% | 1,298 |
| Dec 22, 2025 | 340.20 | 351.35 | 340.20 | 347.75 | 347.75 | 0.80% | 538 |
| Dec 19, 2025 | 349.95 | 351.00 | 343.30 | 345.00 | 345.00 | -0.30% | 881 |
| Dec 18, 2025 | 348.00 | 350.00 | 341.50 | 346.05 | 346.05 | -1.11% | 226 |
| Dec 17, 2025 | 352.00 | 352.00 | 343.40 | 349.95 | 349.95 | -0.14% | 344 |
| Dec 16, 2025 | 351.60 | 351.60 | 343.00 | 350.45 | 350.45 | 1.29% | 2,327 |
| Dec 15, 2025 | 346.30 | 351.70 | 341.45 | 346.00 | 346.00 | -0.09% | 378 |
| Dec 12, 2025 | 354.95 | 354.95 | 345.95 | 346.30 | 346.30 | -0.37% | 446 |
| Dec 11, 2025 | 339.15 | 350.80 | 339.10 | 347.60 | 347.60 | 2.86% | 2,705 |
| Dec 10, 2025 | 338.80 | 344.80 | 336.00 | 337.95 | 337.95 | -1.24% | 739 |
| Dec 9, 2025 | 334.00 | 347.90 | 334.00 | 342.20 | 342.20 | 0.41% | 170 |
| Dec 8, 2025 | 344.00 | 349.20 | 340.00 | 340.80 | 340.80 | -0.93% | 467 |
| Dec 5, 2025 | 345.50 | 351.70 | 341.55 | 344.00 | 344.00 | -0.39% | 76 |
| Dec 4, 2025 | 347.40 | 350.15 | 345.10 | 345.35 | 345.35 | -0.56% | 757 |
| Dec 3, 2025 | 352.00 | 352.00 | 345.00 | 347.30 | 347.30 | -1.38% | 2,332 |
| Dec 2, 2025 | 356.20 | 357.95 | 350.00 | 352.15 | 352.15 | -1.14% | 407 |
| Dec 1, 2025 | 356.60 | 358.80 | 351.05 | 356.20 | 356.20 | 1.61% | 1,135 |
| Nov 28, 2025 | 345.00 | 351.35 | 344.45 | 350.55 | 350.55 | 1.80% | 429 |
| Nov 27, 2025 | 350.00 | 350.00 | 343.00 | 344.35 | 344.35 | -0.96% | 810 |
| Nov 26, 2025 | 347.30 | 348.20 | 340.10 | 347.70 | 347.70 | 1.49% | 477 |
| Nov 25, 2025 | 341.50 | 342.95 | 337.30 | 342.60 | 342.60 | 1.57% | 937 |
| Nov 24, 2025 | 340.10 | 345.85 | 333.10 | 337.30 | 337.30 | -0.66% | 441 |
| Nov 21, 2025 | 339.00 | 347.75 | 338.20 | 339.55 | 339.55 | -1.49% | 1,706 |
| Nov 20, 2025 | 346.00 | 349.00 | 343.05 | 344.70 | 344.70 | -0.27% | 1,545 |
| Nov 19, 2025 | 350.30 | 351.00 | 341.00 | 345.65 | 345.65 | -1.59% | 5,141 |
| Nov 18, 2025 | 369.95 | 369.95 | 349.00 | 351.25 | 351.25 | -5.05% | 8,188 |
| Nov 17, 2025 | 379.25 | 379.25 | 361.00 | 369.95 | 369.95 | -0.68% | 800 |
| Nov 14, 2025 | 373.50 | 374.85 | 364.20 | 372.50 | 372.50 | 0.76% | 1,755 |
| Nov 13, 2025 | 392.50 | 392.50 | 365.40 | 369.70 | 369.70 | -2.49% | 4,213 |
| Nov 12, 2025 | 377.05 | 415.55 | 366.60 | 379.15 | 379.15 | -0.09% | 11,854 |