India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 371.30
-1.65 (-0.44%)
At close: Aug 21, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 372.95 | 383.75 | 366.10 | 371.30 | 371.30 | -0.44% | 570 |
| Aug 20, 2026 | 386.00 | 389.00 | 370.00 | 372.95 | 372.95 | -3.66% | 3,126 |
| Aug 19, 2026 | 396.10 | 397.30 | 386.15 | 387.10 | 387.10 | -2.57% | 1,134 |
| Aug 18, 2026 | 405.90 | 405.90 | 388.15 | 397.30 | 397.30 | -0.70% | 3,617 |
| Aug 17, 2026 | 403.00 | 409.00 | 392.55 | 406.10 | 400.10 | 0.98% | 3,403 |
| Aug 14, 2026 | 399.90 | 406.00 | 398.00 | 402.15 | 396.21 | 1.16% | 6,021 |
| Aug 13, 2026 | 394.00 | 404.95 | 391.00 | 397.55 | 391.68 | 1.07% | 2,010 |
| Aug 12, 2026 | 405.00 | 407.45 | 392.60 | 393.35 | 387.54 | -1.26% | 3,403 |
| Aug 11, 2026 | 408.00 | 410.00 | 391.60 | 398.35 | 392.46 | 1.59% | 5,224 |
| Aug 10, 2026 | 380.70 | 410.00 | 377.00 | 392.10 | 386.31 | 3.44% | 10,058 |
| Aug 7, 2026 | 381.85 | 386.00 | 377.00 | 379.05 | 373.45 | -0.73% | 303 |
| Aug 6, 2026 | 380.35 | 381.90 | 371.60 | 381.85 | 376.21 | 0.09% | 1,471 |
| Aug 5, 2026 | 376.45 | 382.00 | 373.50 | 381.50 | 375.86 | 1.84% | 476 |
| Aug 4, 2026 | 375.85 | 378.80 | 366.15 | 374.60 | 369.07 | 0.16% | 1,462 |
| Aug 3, 2026 | 375.05 | 382.75 | 371.35 | 374.00 | 368.47 | -0.61% | 3,560 |
| Jul 31, 2026 | 379.50 | 389.85 | 375.50 | 376.30 | 370.74 | -0.61% | 4,827 |
| Jul 30, 2026 | 380.85 | 387.85 | 375.00 | 378.60 | 373.01 | -2.46% | 2,827 |
| Jul 29, 2026 | 375.15 | 390.00 | 367.50 | 388.15 | 382.42 | 3.47% | 2,259 |
| Jul 28, 2026 | 378.75 | 378.75 | 364.35 | 375.15 | 369.61 | 0.15% | 902 |
| Jul 27, 2026 | 369.35 | 375.95 | 366.00 | 374.60 | 369.07 | 1.42% | 2,175 |
| Jul 24, 2026 | 365.20 | 371.95 | 361.75 | 369.35 | 363.89 | 0.64% | 557 |
| Jul 23, 2026 | 370.00 | 371.85 | 359.50 | 367.00 | 361.58 | -0.33% | 1,081 |
| Jul 22, 2026 | 375.85 | 375.85 | 360.00 | 368.20 | 362.76 | 1.02% | 844 |
| Jul 21, 2026 | 370.40 | 370.40 | 364.05 | 364.50 | 359.11 | -1.45% | 716 |
| Jul 20, 2026 | 367.00 | 370.00 | 357.60 | 369.85 | 364.39 | 1.19% | 1,561 |
| Jul 17, 2026 | 363.30 | 369.95 | 363.25 | 365.50 | 360.10 | 0.54% | 375 |
| Jul 16, 2026 | 365.50 | 371.70 | 360.30 | 363.55 | 358.18 | -0.51% | 1,249 |
| Jul 15, 2026 | 378.95 | 378.95 | 364.20 | 365.40 | 360.00 | -3.27% | 1,007 |
| Jul 14, 2026 | 365.30 | 393.40 | 363.50 | 377.75 | 372.17 | 3.92% | 2,487 |
| Jul 13, 2026 | 364.85 | 364.95 | 357.05 | 363.50 | 358.13 | -0.45% | 1,349 |
| Jul 10, 2026 | 362.95 | 367.00 | 354.00 | 365.15 | 359.76 | 2.77% | 2,024 |
| Jul 9, 2026 | 357.75 | 364.45 | 352.00 | 355.30 | 350.05 | -0.41% | 1,149 |
| Jul 8, 2026 | 366.40 | 366.40 | 355.00 | 356.75 | 351.48 | -0.67% | 639 |
| Jul 7, 2026 | 365.00 | 369.00 | 357.25 | 359.15 | 353.84 | -1.74% | 1,047 |
| Jul 6, 2026 | 368.00 | 368.00 | 358.30 | 365.50 | 360.10 | -0.53% | 358 |
| Jul 3, 2026 | 362.15 | 367.90 | 362.10 | 367.45 | 362.02 | -0.03% | 543 |
| Jul 2, 2026 | 355.90 | 370.00 | 355.85 | 367.55 | 362.12 | 3.29% | 2,100 |
| Jul 1, 2026 | 361.65 | 374.80 | 355.15 | 355.85 | 350.59 | 1.12% | 2,658 |
| Jun 30, 2026 | 357.45 | 362.00 | 349.00 | 351.90 | 346.70 | -1.07% | 2,196 |
| Jun 29, 2026 | 348.00 | 365.90 | 348.00 | 355.70 | 350.44 | -0.34% | 452 |
| Jun 25, 2026 | 359.70 | 365.75 | 352.60 | 356.90 | 351.63 | -0.60% | 1,152 |
| Jun 24, 2026 | 358.00 | 370.00 | 354.00 | 359.05 | 353.75 | -0.17% | 2,095 |
| Jun 23, 2026 | 367.00 | 367.60 | 358.20 | 359.65 | 354.34 | -2.16% | 863 |
| Jun 22, 2026 | 355.70 | 367.90 | 350.00 | 367.60 | 362.17 | 3.86% | 2,140 |
| Jun 19, 2026 | 349.80 | 361.25 | 349.80 | 353.95 | 348.72 | -0.01% | 1,066 |
| Jun 18, 2026 | 358.00 | 358.00 | 351.10 | 354.00 | 348.77 | 0.06% | 664 |
| Jun 17, 2026 | 351.25 | 359.65 | 351.20 | 353.80 | 348.57 | 0.77% | 279 |
| Jun 16, 2026 | 357.00 | 357.00 | 349.50 | 351.10 | 345.91 | -1.87% | 997 |
| Jun 15, 2026 | 369.90 | 369.90 | 355.00 | 357.80 | 352.51 | 1.12% | 918 |
| Jun 12, 2026 | 352.00 | 358.90 | 348.20 | 353.85 | 348.62 | 0.74% | 691 |