India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 307.10
-5.90 (-1.88%)
At close: Mar 27, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 332.95 | 332.95 | 306.10 | 307.10 | 307.10 | -1.88% | 4,599 |
| Mar 25, 2026 | 312.50 | 321.95 | 310.35 | 313.00 | 313.00 | 0.16% | 1,666 |
| Mar 24, 2026 | 310.00 | 312.50 | 308.85 | 312.50 | 312.50 | 1.69% | 409 |
| Mar 23, 2026 | 322.00 | 322.00 | 305.50 | 307.30 | 307.30 | -4.58% | 950 |
| Mar 20, 2026 | 329.35 | 329.70 | 318.15 | 322.05 | 322.05 | 1.79% | 1,762 |
| Mar 19, 2026 | 309.00 | 322.40 | 309.00 | 316.40 | 316.40 | 1.57% | 816 |
| Mar 18, 2026 | 321.70 | 326.20 | 305.05 | 311.50 | 311.50 | -2.53% | 3,203 |
| Mar 17, 2026 | 321.50 | 321.75 | 308.20 | 319.60 | 319.60 | -0.75% | 1,384 |
| Mar 16, 2026 | 320.15 | 324.90 | 310.00 | 322.00 | 322.00 | 0.11% | 1,456 |
| Mar 13, 2026 | 324.00 | 328.00 | 318.30 | 321.65 | 321.65 | -1.94% | 1,475 |
| Mar 12, 2026 | 322.00 | 328.00 | 318.55 | 328.00 | 328.00 | 1.30% | 392 |
| Mar 11, 2026 | 330.10 | 340.50 | 320.60 | 323.80 | 323.80 | -2.76% | 896 |
| Mar 10, 2026 | 330.10 | 338.00 | 330.10 | 333.00 | 333.00 | 0.88% | 125 |
| Mar 9, 2026 | 326.70 | 336.95 | 325.75 | 330.10 | 330.10 | -2.12% | 660 |
| Mar 6, 2026 | 340.00 | 344.45 | 333.00 | 337.25 | 337.25 | -0.57% | 1,418 |
| Mar 5, 2026 | 338.95 | 344.30 | 331.30 | 339.20 | 339.20 | 2.71% | 1,016 |
| Mar 4, 2026 | 330.50 | 330.50 | 320.00 | 330.25 | 330.25 | -0.08% | 847 |
| Mar 2, 2026 | 321.85 | 333.90 | 310.20 | 330.50 | 330.50 | 2.69% | 3,417 |
| Feb 27, 2026 | 326.10 | 326.10 | 321.75 | 321.85 | 321.85 | -1.15% | 1,013 |
| Feb 26, 2026 | 324.50 | 332.80 | 320.00 | 325.60 | 325.60 | 0.34% | 673 |
| Feb 25, 2026 | 342.70 | 355.85 | 312.05 | 324.50 | 324.50 | -7.01% | 5,984 |
| Feb 24, 2026 | 347.10 | 351.65 | 338.15 | 348.95 | 348.95 | 0.62% | 877 |
| Feb 23, 2026 | 361.95 | 361.95 | 341.05 | 346.80 | 346.80 | -0.64% | 1,404 |
| Feb 20, 2026 | 345.65 | 357.80 | 339.05 | 349.05 | 349.05 | 0.98% | 2,087 |
| Feb 19, 2026 | 350.00 | 351.80 | 339.00 | 345.65 | 345.65 | -2.88% | 1,911 |
| Feb 18, 2026 | 345.00 | 358.75 | 345.00 | 355.90 | 355.90 | 2.80% | 826 |
| Feb 17, 2026 | 340.50 | 360.00 | 340.30 | 346.20 | 346.20 | -1.35% | 973 |
| Feb 16, 2026 | 340.30 | 362.90 | 340.30 | 350.95 | 350.95 | 0.10% | 1,705 |
| Feb 13, 2026 | 355.00 | 366.75 | 350.30 | 350.60 | 350.60 | -2.00% | 1,202 |
| Feb 12, 2026 | 368.95 | 368.95 | 353.00 | 357.75 | 357.75 | -0.43% | 1,300 |
| Feb 11, 2026 | 370.00 | 377.00 | 355.05 | 359.30 | 359.30 | -0.64% | 11,841 |
| Feb 10, 2026 | 338.10 | 367.00 | 338.10 | 361.60 | 361.60 | 6.95% | 2,732 |
| Feb 9, 2026 | 344.95 | 344.95 | 335.40 | 338.10 | 338.10 | -1.17% | 1,137 |
| Feb 6, 2026 | 330.60 | 343.10 | 330.60 | 342.10 | 342.10 | 2.96% | 203 |
| Feb 5, 2026 | 332.05 | 339.75 | 332.00 | 332.25 | 332.25 | -1.34% | 124 |
| Feb 4, 2026 | 330.00 | 338.00 | 330.00 | 336.75 | 336.75 | 1.17% | 402 |
| Feb 3, 2026 | 330.20 | 340.00 | 330.20 | 332.85 | 332.85 | 0.26% | 630 |
| Feb 2, 2026 | 336.95 | 347.90 | 326.10 | 332.00 | 332.00 | -3.24% | 1,377 |
| Feb 1, 2026 | 339.00 | 349.95 | 330.00 | 343.10 | 343.10 | 1.15% | 1,323 |
| Jan 30, 2026 | 330.10 | 339.95 | 330.05 | 339.20 | 339.20 | 2.79% | 422 |
| Jan 29, 2026 | 330.00 | 339.85 | 330.00 | 330.00 | 330.00 | -0.15% | 522 |
| Jan 28, 2026 | 330.00 | 339.90 | 329.00 | 330.50 | 330.50 | 0.17% | 2,613 |
| Jan 27, 2026 | 330.00 | 344.70 | 329.00 | 329.95 | 329.95 | -0.02% | 851 |
| Jan 23, 2026 | 331.65 | 347.75 | 330.00 | 330.00 | 330.00 | - | 929 |
| Jan 22, 2026 | 324.70 | 335.00 | 321.00 | 330.00 | 330.00 | 1.66% | 1,398 |
| Jan 21, 2026 | 323.05 | 330.00 | 323.05 | 324.60 | 324.60 | 0.62% | 2,111 |
| Jan 20, 2026 | 325.10 | 338.90 | 322.20 | 322.60 | 322.60 | -0.75% | 2,559 |
| Jan 19, 2026 | 330.00 | 336.00 | 322.50 | 325.05 | 325.05 | -1.81% | 3,019 |
| Jan 16, 2026 | 343.00 | 343.95 | 330.00 | 331.05 | 331.05 | -3.76% | 1,371 |
| Jan 14, 2026 | 349.95 | 349.95 | 344.00 | 344.00 | 344.00 | -0.23% | 18 |