Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 438.55
-9.55 (-2.13%)
At close: Oct 1, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |