Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 464.25
+1.80 (0.39%)
At close: Nov 13, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 462.00 | 477.00 | 462.00 | 464.25 | 464.25 | 0.39% | 5,767 |
| Nov 12, 2026 | 477.00 | 489.70 | 460.10 | 462.45 | 462.45 | -2.44% | 6,662 |
| Nov 11, 2026 | 460.00 | 480.00 | 453.25 | 474.00 | 474.00 | 4.62% | 4,068 |
| Nov 9, 2026 | 431.00 | 462.65 | 431.00 | 453.05 | 453.05 | 4.35% | 3,546 |
| Nov 8, 2026 | 427.45 | 440.20 | 427.45 | 434.15 | 434.15 | -0.16% | 369 |
| Nov 6, 2026 | 426.60 | 438.90 | 425.15 | 434.85 | 434.85 | -0.41% | 1,050 |
| Nov 5, 2026 | 438.00 | 439.90 | 432.20 | 436.65 | 436.65 | 0.54% | 910 |
| Nov 4, 2026 | 438.85 | 438.85 | 424.00 | 434.30 | 434.30 | 2.31% | 571 |
| Nov 3, 2026 | 432.90 | 434.25 | 423.10 | 424.50 | 424.50 | 0.11% | 1,889 |
| Nov 2, 2026 | 416.00 | 427.50 | 416.00 | 424.05 | 424.05 | 3.84% | 2,701 |
| Oct 30, 2026 | 413.75 | 415.00 | 404.00 | 408.35 | 408.35 | -0.34% | 1,438 |
| Oct 29, 2026 | 407.00 | 417.25 | 407.00 | 409.75 | 409.75 | -0.39% | 1,700 |
| Oct 28, 2026 | 405.20 | 414.90 | 405.10 | 411.35 | 411.35 | -0.34% | 249 |
| Oct 27, 2026 | 409.00 | 414.60 | 405.00 | 412.75 | 412.75 | 1.70% | 1,634 |
| Oct 26, 2026 | 416.80 | 416.80 | 393.25 | 405.85 | 405.85 | 0.73% | 1,322 |
| Oct 23, 2026 | 424.60 | 425.00 | 401.00 | 402.90 | 402.90 | -5.11% | 3,646 |
| Oct 22, 2026 | 420.00 | 426.85 | 420.00 | 424.60 | 424.60 | 1.02% | 370 |
| Oct 21, 2026 | 435.00 | 436.40 | 405.10 | 420.30 | 420.30 | -2.30% | 4,528 |
| Oct 19, 2026 | 438.80 | 439.80 | 428.30 | 430.20 | 430.20 | -0.70% | 1,075 |
| Oct 16, 2026 | 434.95 | 438.00 | 431.10 | 433.25 | 433.25 | 0.29% | 1,475 |
| Oct 15, 2026 | 440.90 | 446.45 | 430.30 | 432.00 | 432.00 | -2.02% | 1,481 |
| Oct 14, 2026 | 437.00 | 441.80 | 436.00 | 440.90 | 440.90 | 0.95% | 445 |
| Oct 13, 2026 | 427.55 | 436.80 | 427.55 | 436.75 | 436.75 | 1.50% | 863 |
| Oct 12, 2026 | 424.30 | 437.80 | 424.30 | 430.30 | 430.30 | 0.63% | 815 |
| Oct 9, 2026 | 432.85 | 433.85 | 424.00 | 427.60 | 427.60 | -1.75% | 5,048 |
| Oct 8, 2026 | 454.95 | 454.95 | 428.05 | 435.20 | 435.20 | -3.50% | 3,059 |
| Oct 7, 2026 | 454.65 | 454.65 | 443.35 | 451.00 | 451.00 | 0.80% | 3,315 |
| Oct 6, 2026 | 435.05 | 448.40 | 435.05 | 447.40 | 447.40 | 1.70% | 3,588 |
| Oct 5, 2026 | 447.90 | 447.90 | 430.10 | 439.90 | 439.90 | 0.31% | 1,556 |
| Oct 1, 2026 | 452.00 | 453.85 | 433.00 | 438.55 | 438.55 | -2.13% | 2,634 |
| Sep 30, 2026 | 445.00 | 450.90 | 440.05 | 448.10 | 448.10 | 1.24% | 2,313 |
| Sep 29, 2026 | 459.60 | 461.90 | 439.90 | 442.60 | 442.60 | -3.98% | 6,221 |
| Sep 28, 2026 | 470.00 | 470.00 | 455.00 | 460.95 | 460.95 | -1.93% | 3,813 |
| Sep 25, 2026 | 471.95 | 471.95 | 462.40 | 470.00 | 470.00 | 0.35% | 969 |
| Sep 24, 2026 | 469.00 | 473.00 | 465.00 | 468.35 | 468.35 | -0.07% | 2,230 |
| Sep 23, 2026 | 470.50 | 470.50 | 460.10 | 468.70 | 468.70 | -0.28% | 1,812 |
| Sep 22, 2026 | 465.80 | 474.95 | 465.80 | 470.00 | 470.00 | 0.01% | 1,902 |
| Sep 21, 2026 | 469.15 | 474.90 | 465.00 | 469.95 | 469.95 | 0.17% | 1,929 |
| Sep 18, 2026 | 480.00 | 480.00 | 465.65 | 469.15 | 469.15 | -2.88% | 1,302 |
| Sep 17, 2026 | 452.05 | 485.00 | 452.00 | 483.05 | 483.05 | 6.80% | 6,682 |
| Sep 16, 2026 | 461.25 | 466.85 | 441.30 | 452.30 | 452.30 | -1.94% | 4,771 |
| Sep 15, 2026 | 467.95 | 474.80 | 460.20 | 461.25 | 461.25 | -0.65% | 2,392 |
| 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 |