Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 471.25
-3.55 (-0.75%)
At close: Jun 19, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 490.00 | 490.00 | 463.05 | 474.80 | 474.80 | -1.80% | 7,120 |
| Jun 17, 2026 | 479.75 | 485.00 | 471.15 | 483.50 | 483.50 | 2.87% | 6,917 |
| Jun 16, 2026 | 473.00 | 485.90 | 467.95 | 470.00 | 470.00 | -2.26% | 4,983 |
| Jun 15, 2026 | 470.00 | 488.80 | 470.00 | 480.85 | 480.85 | 2.35% | 8,448 |
| Jun 12, 2026 | 477.05 | 482.65 | 466.15 | 469.80 | 469.80 | -0.98% | 11,075 |
| Jun 11, 2026 | 481.00 | 490.00 | 467.55 | 474.45 | 474.45 | -1.14% | 8,540 |
| Jun 10, 2026 | 486.00 | 486.00 | 476.05 | 479.90 | 479.90 | -0.25% | 6,366 |
| Jun 9, 2026 | 484.95 | 487.80 | 477.35 | 481.10 | 481.10 | 0.46% | 6,432 |
| Jun 8, 2026 | 492.00 | 499.90 | 475.00 | 478.90 | 478.90 | -2.69% | 17,418 |
| Jun 5, 2026 | 505.55 | 507.50 | 482.10 | 492.15 | 492.15 | -2.05% | 11,264 |
| Jun 4, 2026 | 505.00 | 514.90 | 500.00 | 502.45 | 502.45 | -0.40% | 26,002 |
| Jun 3, 2026 | 476.00 | 530.00 | 476.00 | 504.45 | 504.45 | 3.18% | 53,359 |
| Jun 2, 2026 | 465.00 | 489.90 | 465.00 | 488.90 | 488.90 | 5.19% | 16,202 |
| Jun 1, 2026 | 484.90 | 503.15 | 459.00 | 464.80 | 464.80 | -3.80% | 32,144 |
| May 29, 2026 | 505.00 | 505.00 | 478.65 | 483.15 | 483.15 | -2.15% | 24,462 |
| May 27, 2026 | 497.90 | 515.00 | 490.00 | 493.75 | 493.75 | 1.44% | 67,552 |
| May 26, 2026 | 456.00 | 492.30 | 443.00 | 486.75 | 486.75 | 10.70% | 123,319 |
| May 25, 2026 | 412.00 | 460.00 | 400.00 | 439.70 | 439.70 | 9.41% | 77,634 |
| May 22, 2026 | 402.00 | 408.00 | 396.20 | 401.90 | 401.90 | -1.64% | 12,747 |
| May 21, 2026 | 399.00 | 417.70 | 396.60 | 408.60 | 408.60 | 1.39% | 10,082 |
| May 20, 2026 | 380.00 | 409.70 | 360.30 | 403.00 | 403.00 | 4.93% | 11,811 |
| May 19, 2026 | 387.20 | 391.80 | 382.55 | 384.05 | 384.05 | -0.75% | 1,712 |
| May 18, 2026 | 395.00 | 395.00 | 371.25 | 386.95 | 386.95 | -2.48% | 4,084 |
| May 15, 2026 | 402.00 | 412.80 | 390.10 | 396.80 | 396.80 | -1.86% | 5,043 |
| May 14, 2026 | 404.15 | 410.95 | 401.95 | 404.30 | 404.30 | -0.59% | 1,505 |
| May 13, 2026 | 413.80 | 413.80 | 398.10 | 406.70 | 406.70 | -0.22% | 1,394 |
| May 12, 2026 | 418.00 | 418.00 | 405.00 | 407.60 | 407.60 | -2.09% | 3,187 |
| 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 |