India Gelatine & Chemicals Limited (BOM:531253)
India · Delayed Price · Currency is INR 357.75
-2.35 (-0.65%)
At close: Oct 23, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 361.90 | 361.90 | 344.00 | 357.75 | 357.75 | -0.65% | 3,053 |
| Oct 22, 2026 | 357.25 | 362.45 | 357.25 | 360.10 | 360.10 | 0.80% | 599 |
| Oct 21, 2026 | 365.00 | 365.00 | 357.25 | 357.25 | 357.25 | -1.57% | 89 |
| Oct 19, 2026 | 369.00 | 370.00 | 362.50 | 362.95 | 362.95 | -1.64% | 242 |
| Oct 16, 2026 | 363.70 | 370.00 | 360.15 | 369.00 | 369.00 | 0.94% | 562 |
| Oct 15, 2026 | 366.65 | 370.80 | 360.00 | 365.55 | 365.55 | -2.49% | 1,723 |
| Oct 14, 2026 | 366.30 | 375.00 | 361.00 | 374.90 | 374.90 | 0.92% | 582 |
| Oct 13, 2026 | 370.80 | 373.00 | 361.55 | 371.50 | 371.50 | 0.68% | 1,098 |
| Oct 12, 2026 | 363.50 | 370.00 | 361.60 | 369.00 | 369.00 | 2.09% | 80 |
| Oct 9, 2026 | 364.00 | 366.95 | 355.80 | 361.45 | 361.45 | -0.70% | 568 |
| Oct 8, 2026 | 361.05 | 372.95 | 360.00 | 364.00 | 364.00 | -0.90% | 464 |
| Oct 7, 2026 | 372.80 | 375.80 | 364.00 | 367.30 | 367.30 | 0.05% | 635 |
| Oct 6, 2026 | 369.25 | 373.00 | 365.00 | 367.10 | 367.10 | -0.10% | 434 |
| Oct 5, 2026 | 370.10 | 370.75 | 365.05 | 367.45 | 367.45 | -0.53% | 1,540 |
| Oct 1, 2026 | 384.00 | 384.00 | 366.05 | 369.40 | 369.40 | -4.00% | 3,168 |
| Sep 30, 2026 | 385.35 | 389.80 | 381.25 | 384.80 | 384.80 | 0.94% | 1,477 |
| Sep 29, 2026 | 379.10 | 382.80 | 371.90 | 381.20 | 381.20 | 1.06% | 4,273 |
| Sep 28, 2026 | 377.40 | 392.00 | 370.00 | 377.20 | 377.20 | 0.95% | 4,832 |
| Sep 25, 2026 | 384.95 | 384.95 | 365.65 | 373.65 | 373.65 | -1.49% | 2,518 |
| Sep 24, 2026 | 371.95 | 384.00 | 367.00 | 379.30 | 379.30 | 3.82% | 3,099 |
| Sep 23, 2026 | 364.85 | 368.00 | 364.85 | 365.35 | 365.35 | 0.63% | 908 |
| Sep 22, 2026 | 371.00 | 371.20 | 362.10 | 363.05 | 363.05 | -1.35% | 883 |
| Sep 21, 2026 | 369.05 | 369.05 | 367.00 | 368.00 | 368.00 | -1.01% | 1,393 |
| Sep 18, 2026 | 370.80 | 379.40 | 370.80 | 371.75 | 371.75 | 0.46% | 395 |
| Sep 17, 2026 | 363.00 | 373.90 | 360.00 | 370.05 | 370.05 | 0.03% | 1,715 |
| Sep 16, 2026 | 371.00 | 371.00 | 355.65 | 369.95 | 369.95 | -0.07% | 2,293 |
| Sep 15, 2026 | 372.00 | 372.00 | 366.10 | 370.20 | 370.20 | -1.57% | 607 |
| Sep 11, 2026 | 374.45 | 377.50 | 372.50 | 376.10 | 376.10 | 0.29% | 1,152 |
| Sep 10, 2026 | 375.80 | 379.00 | 374.00 | 375.00 | 375.00 | 0.36% | 591 |
| Sep 9, 2026 | 363.35 | 376.75 | 363.35 | 373.65 | 373.65 | -0.07% | 1,154 |
| Sep 8, 2026 | 372.00 | 375.00 | 371.00 | 373.90 | 373.90 | 1.12% | 658 |
| Sep 7, 2026 | 368.15 | 375.50 | 368.00 | 369.75 | 369.75 | 0.75% | 1,700 |
| Sep 4, 2026 | 367.00 | 373.35 | 363.00 | 367.00 | 367.00 | 0.58% | 1,827 |
| Sep 3, 2026 | 359.15 | 366.00 | 359.15 | 364.90 | 364.90 | 0.37% | 529 |
| Sep 2, 2026 | 355.10 | 365.80 | 353.00 | 363.55 | 363.55 | 0.85% | 1,859 |
| Sep 1, 2026 | 366.35 | 366.35 | 360.00 | 360.50 | 360.50 | -1.11% | 576 |
| Aug 31, 2026 | 368.80 | 368.80 | 360.00 | 364.55 | 364.55 | 0.41% | 219 |
| Aug 28, 2026 | 358.10 | 364.00 | 356.00 | 363.05 | 363.05 | 0.75% | 1,000 |
| Aug 27, 2026 | 361.75 | 363.80 | 356.15 | 360.35 | 360.35 | -0.37% | 1,951 |
| Aug 26, 2026 | 365.10 | 373.35 | 360.70 | 361.70 | 361.70 | -0.15% | 1,347 |
| Aug 25, 2026 | 366.10 | 372.90 | 361.55 | 362.25 | 362.25 | -1.21% | 1,125 |
| Aug 24, 2026 | 367.60 | 377.95 | 363.00 | 366.70 | 366.70 | -1.24% | 2,725 |
| 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 |