India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 337.25
-1.95 (-0.57%)
At close: Mar 6, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 354.95 | 354.95 | 338.95 | 344.80 | 344.80 | 4.34% | 124 |
| Jan 12, 2026 | 330.00 | 331.40 | 324.00 | 330.45 | 330.45 | -0.29% | 1,184 |
| Jan 9, 2026 | 332.60 | 335.00 | 330.00 | 331.40 | 331.40 | -0.82% | 1,156 |
| Jan 8, 2026 | 331.60 | 340.90 | 331.60 | 334.15 | 334.15 | 1.09% | 256 |
| Jan 7, 2026 | 330.00 | 332.00 | 330.00 | 330.55 | 330.55 | -0.47% | 1,060 |
| Jan 6, 2026 | 330.70 | 334.00 | 330.70 | 332.10 | 332.10 | -1.41% | 676 |
| Jan 5, 2026 | 340.85 | 340.85 | 330.00 | 336.85 | 336.85 | 0.52% | 1,900 |
| Jan 2, 2026 | 335.00 | 341.35 | 329.30 | 335.10 | 335.10 | -0.71% | 322 |
| Jan 1, 2026 | 330.75 | 338.35 | 330.75 | 337.50 | 337.50 | 2.01% | 203 |
| Dec 31, 2025 | 338.00 | 338.00 | 326.10 | 330.85 | 330.85 | 1.36% | 715 |
| Dec 30, 2025 | 324.80 | 338.00 | 324.35 | 326.40 | 326.40 | -1.69% | 923 |
| Dec 29, 2025 | 335.75 | 335.75 | 331.30 | 332.00 | 332.00 | -1.09% | 249 |
| Dec 26, 2025 | 346.00 | 346.00 | 335.05 | 335.65 | 335.65 | -0.27% | 120 |
| Dec 24, 2025 | 341.00 | 341.00 | 334.80 | 336.55 | 336.55 | -1.42% | 232 |