Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 421.10
-8.25 (-1.92%)
At close: May 8, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 421.10 | 429.65 | 412.70 | 416.30 | 416.30 | -1.14% | 3,324 |
| May 8, 2026 | 437.75 | 437.75 | 417.80 | 421.10 | 421.10 | -1.92% | 6,011 |
| May 7, 2026 | 432.95 | 439.80 | 428.10 | 429.35 | 429.35 | -0.66% | 4,473 |
| May 6, 2026 | 430.00 | 433.95 | 408.05 | 432.20 | 432.20 | 1.89% | 4,625 |
| May 5, 2026 | 435.50 | 438.85 | 419.25 | 424.20 | 424.20 | -2.11% | 6,191 |
| May 4, 2026 | 425.00 | 436.15 | 425.00 | 433.35 | 433.35 | 4.25% | 19,506 |
| Apr 30, 2026 | 389.25 | 440.00 | 383.15 | 415.70 | 415.70 | 7.02% | 19,059 |
| Apr 29, 2026 | 389.80 | 392.65 | 387.05 | 388.45 | 388.45 | 1.24% | 1,706 |
| Apr 28, 2026 | 384.05 | 390.00 | 379.90 | 383.70 | 383.70 | -1.75% | 3,290 |
| Apr 27, 2026 | 389.35 | 396.00 | 379.05 | 390.55 | 390.55 | 0.81% | 1,294 |
| Apr 24, 2026 | 411.95 | 411.95 | 386.60 | 387.40 | 387.40 | -2.43% | 3,656 |
| Apr 23, 2026 | 399.35 | 399.90 | 392.20 | 397.05 | 397.05 | 1.13% | 1,719 |
| Apr 22, 2026 | 409.15 | 409.20 | 392.10 | 392.60 | 392.60 | -2.28% | 3,486 |
| Apr 21, 2026 | 400.05 | 410.00 | 397.15 | 401.75 | 401.75 | 0.02% | 5,164 |
| Apr 20, 2026 | 405.00 | 407.00 | 397.15 | 401.65 | 401.65 | 0.44% | 4,519 |
| Apr 17, 2026 | 369.80 | 429.40 | 366.65 | 399.90 | 399.90 | 9.08% | 27,241 |
| Apr 16, 2026 | 361.05 | 368.00 | 361.00 | 366.60 | 366.60 | 1.08% | 1,983 |
| Apr 15, 2026 | 364.95 | 365.00 | 354.65 | 362.70 | 362.70 | 0.88% | 3,710 |
| Apr 13, 2026 | 355.85 | 362.95 | 352.30 | 359.55 | 359.55 | -0.12% | 850 |
| Apr 10, 2026 | 361.05 | 367.00 | 350.00 | 360.00 | 360.00 | -0.18% | 2,006 |
| Apr 9, 2026 | 369.75 | 369.75 | 359.20 | 360.65 | 360.65 | 0.01% | 433 |
| Apr 8, 2026 | 360.00 | 368.85 | 355.20 | 360.60 | 360.60 | 0.70% | 1,743 |
| Apr 7, 2026 | 355.80 | 359.65 | 352.20 | 358.10 | 358.10 | 0.69% | 2,227 |
| Apr 6, 2026 | 356.30 | 356.30 | 347.20 | 355.65 | 355.65 | 1.67% | 1,089 |
| Apr 2, 2026 | 345.35 | 350.00 | 341.05 | 349.80 | 349.80 | -0.57% | 603 |
| Apr 1, 2026 | 340.00 | 353.80 | 335.75 | 351.80 | 351.80 | 2.84% | 1,574 |
| Mar 30, 2026 | 337.00 | 343.90 | 333.25 | 342.10 | 342.10 | 0.97% | 1,269 |
| Mar 27, 2026 | 342.60 | 346.95 | 337.00 | 338.80 | 338.80 | -1.24% | 5,134 |
| Mar 25, 2026 | 347.95 | 348.80 | 342.60 | 343.05 | 343.05 | -0.38% | 3,985 |
| Mar 24, 2026 | 342.05 | 348.25 | 340.00 | 344.35 | 344.35 | 1.88% | 686 |
| Mar 23, 2026 | 353.00 | 353.00 | 335.55 | 338.00 | 338.00 | -3.26% | 3,840 |
| Mar 20, 2026 | 349.45 | 351.60 | 340.00 | 349.40 | 349.40 | 1.23% | 2,557 |
| Mar 19, 2026 | 347.70 | 349.85 | 343.00 | 345.15 | 345.15 | -0.73% | 1,059 |
| Mar 18, 2026 | 343.30 | 347.70 | 343.30 | 347.70 | 347.70 | 1.28% | 750 |
| Mar 17, 2026 | 345.95 | 345.95 | 335.00 | 343.30 | 343.30 | 0.63% | 1,678 |
| Mar 16, 2026 | 342.05 | 353.90 | 340.00 | 341.15 | 341.15 | -2.53% | 2,863 |
| Mar 13, 2026 | 350.40 | 350.40 | 344.45 | 350.00 | 350.00 | -0.11% | 1,645 |
| Mar 12, 2026 | 350.00 | 351.00 | 342.05 | 350.40 | 350.40 | 0.53% | 761 |
| Mar 11, 2026 | 353.00 | 357.95 | 348.20 | 348.55 | 348.55 | -1.26% | 1,133 |
| Mar 10, 2026 | 352.65 | 355.75 | 350.10 | 353.00 | 353.00 | 2.01% | 2,993 |
| Mar 9, 2026 | 345.30 | 348.80 | 340.35 | 346.05 | 346.05 | -2.11% | 3,416 |
| Mar 6, 2026 | 345.30 | 357.90 | 345.30 | 353.50 | 353.50 | 0.28% | 944 |
| Mar 5, 2026 | 354.65 | 354.65 | 348.00 | 352.50 | 352.50 | 1.32% | 1,430 |
| Mar 4, 2026 | 347.75 | 349.00 | 340.00 | 347.90 | 347.90 | 0.04% | 2,598 |
| Mar 2, 2026 | 344.55 | 350.00 | 342.50 | 347.75 | 347.75 | -2.10% | 5,546 |
| Feb 27, 2026 | 357.30 | 359.75 | 352.50 | 355.20 | 355.20 | -0.10% | 1,917 |
| Feb 26, 2026 | 356.00 | 362.70 | 353.05 | 355.55 | 355.55 | -0.04% | 1,328 |
| Feb 25, 2026 | 360.25 | 370.80 | 354.00 | 355.70 | 355.70 | -2.68% | 9,298 |
| Feb 24, 2026 | 370.10 | 377.55 | 365.30 | 365.50 | 365.50 | -1.71% | 2,946 |
| Feb 23, 2026 | 369.15 | 379.80 | 369.00 | 371.85 | 371.85 | -1.29% | 3,765 |