Narmada Gelatines Limited (BOM:526739)
India · Delayed Price · Currency is INR 496.45
-7.55 (-1.50%)
At close: Jul 31, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 507.00 | 507.00 | 492.00 | 496.45 | 496.45 | -1.50% | 2,137 |
| Jul 30, 2026 | 504.95 | 506.70 | 500.00 | 504.00 | 504.00 | 0.62% | 4,076 |
| Jul 29, 2026 | 491.20 | 502.95 | 491.20 | 500.90 | 500.90 | 1.81% | 3,679 |
| Jul 28, 2026 | 507.95 | 507.95 | 486.00 | 492.00 | 492.00 | -0.90% | 3,600 |
| Jul 27, 2026 | 508.00 | 508.65 | 491.40 | 496.45 | 496.45 | -0.60% | 5,699 |
| Jul 24, 2026 | 496.90 | 505.00 | 480.30 | 499.45 | 499.45 | 0.55% | 7,144 |
| Jul 23, 2026 | 496.20 | 511.80 | 491.20 | 496.70 | 496.70 | 0.01% | 6,714 |
| Jul 22, 2026 | 496.10 | 509.00 | 496.10 | 496.65 | 496.65 | -1.70% | 2,868 |
| Jul 21, 2026 | 512.95 | 512.95 | 502.00 | 505.25 | 505.25 | 0.90% | 2,717 |
| Jul 20, 2026 | 503.05 | 509.00 | 497.50 | 500.75 | 500.75 | -0.96% | 5,176 |
| Jul 17, 2026 | 506.95 | 519.35 | 501.30 | 505.60 | 505.60 | 0.45% | 4,385 |
| Jul 16, 2026 | 511.00 | 511.00 | 503.05 | 503.35 | 503.35 | -1.30% | 1,453 |
| Jul 15, 2026 | 517.80 | 520.00 | 507.10 | 510.00 | 510.00 | 0.20% | 14,514 |
| Jul 14, 2026 | 505.60 | 513.75 | 505.00 | 509.00 | 509.00 | -0.39% | 3,776 |
| Jul 13, 2026 | 519.80 | 519.80 | 505.05 | 511.00 | 511.00 | -0.79% | 8,966 |
| Jul 10, 2026 | 499.50 | 518.95 | 498.00 | 515.05 | 515.05 | 5.03% | 14,125 |
| Jul 9, 2026 | 481.65 | 498.90 | 481.65 | 490.40 | 490.40 | 1.62% | 4,081 |
| Jul 8, 2026 | 500.30 | 515.00 | 473.30 | 482.60 | 482.60 | -3.54% | 7,088 |
| Jul 7, 2026 | 514.50 | 514.50 | 499.00 | 500.30 | 500.30 | -1.67% | 3,619 |
| Jul 6, 2026 | 508.00 | 523.90 | 507.00 | 508.80 | 508.80 | 0.72% | 9,480 |
| Jul 3, 2026 | 505.00 | 506.00 | 496.00 | 505.15 | 505.15 | 1.02% | 2,255 |
| Jul 2, 2026 | 509.00 | 509.00 | 490.00 | 500.05 | 500.05 | -1.61% | 5,434 |
| Jul 1, 2026 | 513.80 | 519.00 | 502.75 | 508.25 | 508.25 | -0.33% | 11,587 |
| Jun 30, 2026 | 508.05 | 522.40 | 490.20 | 509.95 | 509.95 | 0.75% | 19,561 |
| Jun 29, 2026 | 485.80 | 508.90 | 478.30 | 506.15 | 506.15 | 6.92% | 35,104 |
| Jun 25, 2026 | 488.00 | 488.00 | 471.05 | 473.40 | 473.40 | -2.16% | 4,845 |
| Jun 24, 2026 | 483.95 | 487.00 | 478.00 | 483.85 | 483.85 | 0.25% | 6,257 |
| Jun 23, 2026 | 488.00 | 490.00 | 477.10 | 482.65 | 482.65 | 0.43% | 7,400 |
| Jun 22, 2026 | 473.50 | 487.50 | 465.25 | 480.60 | 480.60 | 1.98% | 8,204 |
| Jun 19, 2026 | 471.05 | 475.05 | 465.30 | 471.25 | 471.25 | -0.75% | 2,472 |
| 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 |