India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 404.85
+13.10 (3.34%)
At close: May 8, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |