India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 363.75
+2.15 (0.59%)
At close: May 29, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 364.05 | 373.25 | 360.95 | 363.75 | 363.75 | 0.59% | 1,458 |
| May 27, 2026 | 359.70 | 370.15 | 359.55 | 361.60 | 361.60 | 0.57% | 2,421 |
| May 26, 2026 | 355.90 | 375.05 | 346.15 | 359.55 | 359.55 | 2.64% | 7,345 |
| May 25, 2026 | 348.00 | 358.90 | 340.65 | 350.30 | 350.30 | 1.57% | 3,567 |
| May 22, 2026 | 385.00 | 385.00 | 340.00 | 344.90 | 344.90 | -14.28% | 31,196 |
| May 21, 2026 | 410.80 | 418.00 | 400.00 | 402.35 | 402.35 | -0.72% | 5,024 |
| May 20, 2026 | 398.90 | 407.90 | 382.25 | 405.25 | 405.25 | 4.23% | 2,895 |
| May 19, 2026 | 381.20 | 393.05 | 381.20 | 388.80 | 388.80 | 2.50% | 464 |
| May 18, 2026 | 374.00 | 389.90 | 374.00 | 379.30 | 379.30 | 2.57% | 1,554 |
| May 15, 2026 | 372.85 | 378.95 | 369.10 | 369.80 | 369.80 | -0.51% | 411 |
| May 14, 2026 | 395.55 | 395.55 | 365.00 | 371.70 | 371.70 | -4.77% | 1,981 |
| May 13, 2026 | 380.45 | 398.85 | 380.30 | 390.30 | 390.30 | -0.59% | 645 |
| May 12, 2026 | 410.40 | 417.95 | 385.10 | 392.60 | 392.60 | -4.55% | 2,947 |
| May 11, 2026 | 404.85 | 418.00 | 402.05 | 411.30 | 411.30 | 1.59% | 7,530 |
| May 8, 2026 | 386.00 | 415.05 | 386.00 | 404.85 | 404.85 | 3.34% | 8,632 |
| May 7, 2026 | 391.95 | 410.00 | 388.70 | 391.75 | 391.75 | -0.03% | 3,668 |
| May 6, 2026 | 392.80 | 395.85 | 377.50 | 391.85 | 391.85 | 1.77% | 3,195 |
| May 5, 2026 | 389.65 | 395.00 | 370.05 | 385.05 | 385.05 | 0.97% | 3,093 |
| May 4, 2026 | 369.00 | 399.00 | 365.70 | 381.35 | 381.35 | 5.78% | 11,330 |
| Apr 30, 2026 | 350.60 | 365.00 | 346.30 | 360.50 | 360.50 | 2.71% | 1,559 |
| Apr 29, 2026 | 353.90 | 355.00 | 345.30 | 351.00 | 351.00 | -2.49% | 2,095 |
| Apr 28, 2026 | 365.00 | 365.00 | 351.00 | 359.95 | 359.95 | -0.83% | 1,766 |
| Apr 27, 2026 | 361.05 | 368.95 | 353.05 | 362.95 | 362.95 | 3.24% | 1,979 |
| Apr 24, 2026 | 356.95 | 363.60 | 350.00 | 351.55 | 351.55 | 0.77% | 3,361 |
| Apr 23, 2026 | 354.80 | 354.80 | 343.95 | 348.85 | 348.85 | 1.12% | 1,106 |
| Apr 22, 2026 | 348.95 | 355.00 | 337.95 | 345.00 | 345.00 | -1.13% | 3,481 |
| Apr 21, 2026 | 366.95 | 366.95 | 341.30 | 348.95 | 348.95 | -0.47% | 1,622 |
| Apr 20, 2026 | 362.70 | 365.85 | 349.50 | 350.60 | 350.60 | -3.34% | 1,300 |
| Apr 17, 2026 | 351.50 | 372.40 | 333.00 | 362.70 | 362.70 | 6.32% | 10,184 |
| Apr 16, 2026 | 322.00 | 345.00 | 322.00 | 341.15 | 341.15 | 6.11% | 5,192 |
| Apr 15, 2026 | 332.10 | 342.50 | 305.00 | 321.50 | 321.50 | -3.80% | 4,554 |
| Apr 13, 2026 | 335.60 | 344.95 | 328.05 | 334.20 | 334.20 | 0.95% | 4,236 |
| Apr 10, 2026 | 332.95 | 333.90 | 323.15 | 331.05 | 331.05 | -0.54% | 3,184 |
| Apr 9, 2026 | 332.15 | 332.95 | 324.05 | 332.85 | 332.85 | 0.23% | 397 |
| Apr 8, 2026 | 333.00 | 333.00 | 328.05 | 332.10 | 332.10 | 2.17% | 1,065 |
| Apr 7, 2026 | 327.90 | 332.50 | 323.00 | 325.05 | 325.05 | 1.56% | 1,294 |
| Apr 6, 2026 | 318.50 | 324.45 | 310.00 | 320.05 | 320.05 | 1.03% | 403 |
| Apr 2, 2026 | 314.00 | 318.50 | 314.00 | 316.80 | 316.80 | 0.54% | 300 |
| Apr 1, 2026 | 304.80 | 321.00 | 304.80 | 315.10 | 315.10 | 6.02% | 747 |
| Mar 30, 2026 | 309.75 | 310.00 | 295.00 | 297.20 | 297.20 | -3.22% | 2,378 |
| 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 |