India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 378.60
-9.55 (-2.46%)
At close: Jul 30, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 379.50 | 389.85 | 375.50 | 376.30 | 376.30 | -0.61% | 4,827 |
| Jul 30, 2026 | 380.85 | 387.85 | 375.00 | 378.60 | 378.60 | -2.46% | 2,827 |
| Jul 29, 2026 | 375.15 | 390.00 | 367.50 | 388.15 | 388.15 | 3.47% | 2,259 |
| Jul 28, 2026 | 378.75 | 378.75 | 364.35 | 375.15 | 375.15 | 0.15% | 902 |
| Jul 27, 2026 | 369.35 | 375.95 | 366.00 | 374.60 | 374.60 | 1.42% | 2,175 |
| Jul 24, 2026 | 365.20 | 371.95 | 361.75 | 369.35 | 369.35 | 0.64% | 557 |
| Jul 23, 2026 | 370.00 | 371.85 | 359.50 | 367.00 | 367.00 | -0.33% | 1,081 |
| Jul 22, 2026 | 375.85 | 375.85 | 360.00 | 368.20 | 368.20 | 1.02% | 844 |
| Jul 21, 2026 | 370.40 | 370.40 | 364.05 | 364.50 | 364.50 | -1.45% | 716 |
| Jul 20, 2026 | 367.00 | 370.00 | 357.60 | 369.85 | 369.85 | 1.19% | 1,561 |
| Jul 17, 2026 | 363.30 | 369.95 | 363.25 | 365.50 | 365.50 | 0.54% | 375 |
| Jul 16, 2026 | 365.50 | 371.70 | 360.30 | 363.55 | 363.55 | -0.51% | 1,249 |
| Jul 15, 2026 | 378.95 | 378.95 | 364.20 | 365.40 | 365.40 | -3.27% | 1,007 |
| Jul 14, 2026 | 365.30 | 393.40 | 363.50 | 377.75 | 377.75 | 3.92% | 2,487 |
| Jul 13, 2026 | 364.85 | 364.95 | 357.05 | 363.50 | 363.50 | -0.45% | 1,349 |
| Jul 10, 2026 | 362.95 | 367.00 | 354.00 | 365.15 | 365.15 | 2.77% | 2,024 |
| Jul 9, 2026 | 357.75 | 364.45 | 352.00 | 355.30 | 355.30 | -0.41% | 1,149 |
| Jul 8, 2026 | 366.40 | 366.40 | 355.00 | 356.75 | 356.75 | -0.67% | 639 |
| Jul 7, 2026 | 365.00 | 369.00 | 357.25 | 359.15 | 359.15 | -1.74% | 1,047 |
| Jul 6, 2026 | 368.00 | 368.00 | 358.30 | 365.50 | 365.50 | -0.53% | 358 |
| Jul 3, 2026 | 362.15 | 367.90 | 362.10 | 367.45 | 367.45 | -0.03% | 543 |
| Jul 2, 2026 | 355.90 | 370.00 | 355.85 | 367.55 | 367.55 | 3.29% | 2,100 |
| Jul 1, 2026 | 361.65 | 374.80 | 355.15 | 355.85 | 355.85 | 1.12% | 2,658 |
| Jun 30, 2026 | 357.45 | 362.00 | 349.00 | 351.90 | 351.90 | -1.07% | 2,196 |
| Jun 29, 2026 | 348.00 | 365.90 | 348.00 | 355.70 | 355.70 | -0.34% | 452 |
| Jun 25, 2026 | 359.70 | 365.75 | 352.60 | 356.90 | 356.90 | -0.60% | 1,152 |
| Jun 24, 2026 | 358.00 | 370.00 | 354.00 | 359.05 | 359.05 | -0.17% | 2,095 |
| Jun 23, 2026 | 367.00 | 367.60 | 358.20 | 359.65 | 359.65 | -2.16% | 863 |
| Jun 22, 2026 | 355.70 | 367.90 | 350.00 | 367.60 | 367.60 | 3.86% | 2,140 |
| Jun 19, 2026 | 349.80 | 361.25 | 349.80 | 353.95 | 353.95 | -0.01% | 1,066 |
| Jun 18, 2026 | 358.00 | 358.00 | 351.10 | 354.00 | 354.00 | 0.06% | 664 |
| Jun 17, 2026 | 351.25 | 359.65 | 351.20 | 353.80 | 353.80 | 0.77% | 279 |
| Jun 16, 2026 | 357.00 | 357.00 | 349.50 | 351.10 | 351.10 | -1.87% | 997 |
| Jun 15, 2026 | 369.90 | 369.90 | 355.00 | 357.80 | 357.80 | 1.12% | 918 |
| Jun 12, 2026 | 352.00 | 358.90 | 348.20 | 353.85 | 353.85 | 0.74% | 691 |
| Jun 11, 2026 | 360.00 | 370.35 | 351.15 | 351.25 | 351.25 | -2.43% | 789 |
| Jun 10, 2026 | 360.40 | 365.85 | 360.00 | 360.00 | 360.00 | -0.06% | 580 |
| Jun 9, 2026 | 358.05 | 369.00 | 358.00 | 360.20 | 360.20 | -0.51% | 592 |
| Jun 8, 2026 | 373.30 | 373.30 | 361.00 | 362.05 | 362.05 | -2.54% | 2,183 |
| Jun 5, 2026 | 372.05 | 382.00 | 371.05 | 371.50 | 371.50 | -2.17% | 929 |
| Jun 4, 2026 | 365.00 | 380.25 | 365.00 | 379.75 | 379.75 | 3.50% | 5,278 |
| Jun 3, 2026 | 360.90 | 375.00 | 344.60 | 366.90 | 366.90 | 2.49% | 3,264 |
| Jun 2, 2026 | 356.40 | 358.00 | 345.80 | 358.00 | 358.00 | 0.94% | 1,038 |
| Jun 1, 2026 | 360.05 | 368.45 | 350.65 | 354.65 | 354.65 | -2.50% | 1,319 |
| 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 |