Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 464.25
-9.50 (-2.01%)
At close: Sep 11, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 465.10 | 474.85 | 461.50 | 464.25 | 464.25 | -2.01% | 2,371 |
| Sep 10, 2026 | 473.95 | 475.00 | 468.40 | 473.75 | 473.75 | 0.96% | 1,556 |
| Sep 9, 2026 | 469.80 | 474.90 | 464.00 | 469.25 | 469.25 | 0.32% | 1,898 |
| Sep 8, 2026 | 473.60 | 474.95 | 465.50 | 467.75 | 467.75 | -0.74% | 2,454 |
| Sep 7, 2026 | 467.95 | 478.90 | 462.60 | 471.25 | 471.25 | 1.91% | 2,694 |
| Sep 4, 2026 | 455.30 | 463.95 | 455.30 | 462.40 | 462.40 | 1.07% | 1,179 |
| Sep 3, 2026 | 451.60 | 464.90 | 450.00 | 457.50 | 457.50 | 0.56% | 4,417 |
| Sep 2, 2026 | 459.80 | 463.90 | 451.10 | 454.95 | 454.95 | -1.27% | 3,482 |
| Sep 1, 2026 | 459.55 | 462.90 | 455.05 | 460.80 | 460.80 | -0.44% | 2,534 |
| Aug 31, 2026 | 472.35 | 483.90 | 459.95 | 462.85 | 462.85 | -3.13% | 14,257 |
| Aug 28, 2026 | 471.75 | 483.50 | 471.75 | 477.80 | 477.80 | 0.78% | 3,593 |
| Aug 27, 2026 | 475.10 | 480.00 | 465.00 | 474.10 | 474.10 | -0.57% | 7,102 |
| Aug 26, 2026 | 480.00 | 484.80 | 475.00 | 476.80 | 476.80 | -0.90% | 3,458 |
| Aug 25, 2026 | 487.75 | 487.75 | 473.70 | 481.15 | 481.15 | 0.45% | 2,218 |
| Aug 24, 2026 | 489.00 | 489.00 | 471.00 | 479.00 | 479.00 | -1.44% | 11,323 |
| Aug 21, 2026 | 496.95 | 496.95 | 484.00 | 486.00 | 486.00 | -1.42% | 3,429 |
| Aug 20, 2026 | 489.05 | 495.00 | 488.00 | 493.00 | 493.00 | 0.52% | 2,190 |
| Aug 19, 2026 | 494.50 | 495.00 | 485.00 | 490.45 | 490.45 | 0.35% | 3,397 |
| Aug 18, 2026 | 486.05 | 498.50 | 486.05 | 488.75 | 488.75 | -0.07% | 4,399 |
| Aug 17, 2026 | 486.00 | 500.00 | 486.00 | 489.10 | 489.10 | -0.58% | 3,757 |
| Aug 14, 2026 | 491.40 | 509.70 | 486.00 | 491.95 | 491.95 | -0.93% | 5,102 |
| Aug 13, 2026 | 491.00 | 510.00 | 490.35 | 496.55 | 496.55 | 0.16% | 9,130 |
| Aug 12, 2026 | 539.90 | 539.90 | 482.20 | 495.75 | 495.75 | -6.58% | 40,032 |
| Aug 11, 2026 | 527.20 | 545.00 | 527.20 | 541.65 | 530.65 | 2.74% | 20,874 |
| Aug 10, 2026 | 514.80 | 535.00 | 514.80 | 527.20 | 516.49 | 3.77% | 18,762 |
| Aug 7, 2026 | 495.05 | 513.50 | 495.05 | 508.05 | 497.73 | 0.45% | 8,378 |
| Aug 6, 2026 | 507.00 | 511.00 | 498.00 | 505.75 | 495.48 | 0.81% | 4,939 |
| Aug 5, 2026 | 498.00 | 504.75 | 492.05 | 501.70 | 491.51 | 1.10% | 3,742 |
| Aug 4, 2026 | 499.90 | 499.90 | 491.00 | 496.25 | 486.17 | 0.52% | 3,312 |
| Aug 3, 2026 | 498.50 | 498.50 | 484.00 | 493.70 | 483.67 | -0.55% | 17,047 |
| Jul 31, 2026 | 507.00 | 507.00 | 492.00 | 496.45 | 486.37 | -1.50% | 2,137 |
| Jul 30, 2026 | 504.95 | 506.70 | 500.00 | 504.00 | 493.76 | 0.62% | 4,076 |
| Jul 29, 2026 | 491.20 | 502.95 | 491.20 | 500.90 | 490.73 | 1.81% | 3,679 |
| Jul 28, 2026 | 507.95 | 507.95 | 486.00 | 492.00 | 482.01 | -0.90% | 3,600 |
| Jul 27, 2026 | 508.00 | 508.65 | 491.40 | 496.45 | 486.37 | -0.60% | 5,699 |
| Jul 24, 2026 | 496.90 | 505.00 | 480.30 | 499.45 | 489.31 | 0.55% | 7,157 |
| Jul 23, 2026 | 496.20 | 511.80 | 491.20 | 496.70 | 486.61 | 0.01% | 6,714 |
| Jul 22, 2026 | 496.10 | 509.00 | 496.10 | 496.65 | 486.56 | -1.70% | 2,868 |
| Jul 21, 2026 | 512.95 | 512.95 | 502.00 | 505.25 | 494.99 | 0.90% | 2,717 |
| Jul 20, 2026 | 503.05 | 509.00 | 497.50 | 500.75 | 490.58 | -0.96% | 5,176 |
| Jul 17, 2026 | 506.95 | 519.35 | 501.30 | 505.60 | 495.33 | 0.45% | 4,385 |
| Jul 16, 2026 | 511.00 | 511.00 | 503.05 | 503.35 | 493.13 | -1.30% | 1,453 |
| Jul 15, 2026 | 517.80 | 520.00 | 507.10 | 510.00 | 499.64 | 0.20% | 14,514 |
| Jul 14, 2026 | 505.60 | 513.75 | 505.00 | 509.00 | 498.66 | -0.39% | 3,776 |
| Jul 13, 2026 | 519.80 | 519.80 | 505.05 | 511.00 | 500.62 | -0.79% | 8,966 |
| Jul 10, 2026 | 499.50 | 518.95 | 498.00 | 515.05 | 504.59 | 5.03% | 14,125 |
| Jul 9, 2026 | 481.65 | 498.90 | 481.65 | 490.40 | 480.44 | 1.62% | 4,081 |
| Jul 8, 2026 | 500.30 | 515.00 | 473.30 | 482.60 | 472.80 | -3.54% | 7,088 |
| Jul 7, 2026 | 514.50 | 514.50 | 499.00 | 500.30 | 490.14 | -1.67% | 3,619 |
| Jul 6, 2026 | 508.00 | 523.90 | 507.00 | 508.80 | 498.47 | 0.72% | 9,480 |