Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 399.90
+33.30 (9.08%)
At close: Apr 17, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 378.00 | 382.50 | 372.05 | 376.70 | 376.70 | -0.72% | 2,087 |
| Feb 19, 2026 | 383.75 | 384.00 | 377.10 | 379.45 | 379.45 | -0.63% | 3,454 |
| Feb 18, 2026 | 383.95 | 383.95 | 375.50 | 381.85 | 381.85 | 1.25% | 2,482 |
| Feb 17, 2026 | 380.00 | 380.00 | 367.10 | 377.15 | 377.15 | 1.29% | 4,433 |
| Feb 16, 2026 | 382.00 | 393.00 | 361.10 | 372.35 | 372.35 | -2.40% | 9,921 |
| Feb 13, 2026 | 393.60 | 393.60 | 377.05 | 381.50 | 381.50 | -1.70% | 11,246 |
| Feb 12, 2026 | 364.00 | 405.00 | 364.00 | 388.10 | 388.10 | 6.34% | 43,172 |
| Feb 11, 2026 | 370.00 | 371.00 | 330.00 | 364.95 | 364.95 | -1.82% | 2,614 |
| Feb 10, 2026 | 365.60 | 373.70 | 363.40 | 371.70 | 371.70 | 1.67% | 1,292 |
| Feb 9, 2026 | 360.00 | 365.80 | 355.00 | 365.60 | 365.60 | 1.56% | 1,058 |
| Feb 6, 2026 | 363.90 | 363.95 | 353.90 | 360.00 | 360.00 | 0.42% | 614 |
| Feb 5, 2026 | 357.00 | 363.00 | 357.00 | 358.50 | 358.50 | 0.14% | 1,393 |
| Feb 4, 2026 | 365.80 | 365.80 | 356.35 | 358.00 | 358.00 | -0.06% | 729 |
| Feb 3, 2026 | 365.00 | 365.00 | 350.65 | 358.20 | 358.20 | 1.49% | 814 |
| Feb 2, 2026 | 353.65 | 364.50 | 351.80 | 352.95 | 352.95 | 1.19% | 5,057 |