Nitta Gelatin India Limited (NSE:NITTAGELA)
India · Delayed Price · Currency is INR 1,832.40
-8.20 (-0.45%)
At close: Nov 9, 2026
NSE:NITTAGELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,844.90 | 1,866.00 | 1,816.20 | 1,832.40 | 1,832.40 | -0.45% | 2,046 |
| Nov 8, 2026 | 1,843.00 | 1,874.90 | 1,806.10 | 1,840.60 | 1,840.60 | 0.63% | 2,845 |
| Nov 6, 2026 | 1,808.00 | 1,848.00 | 1,766.00 | 1,829.00 | 1,829.00 | 1.62% | 6,469 |
| Nov 5, 2026 | 1,784.00 | 1,870.00 | 1,780.00 | 1,799.90 | 1,799.90 | 2.30% | 13,085 |
| Nov 4, 2026 | 1,748.00 | 1,765.00 | 1,740.10 | 1,759.50 | 1,759.50 | 1.00% | 2,844 |
| Nov 3, 2026 | 1,762.80 | 1,781.90 | 1,726.00 | 1,742.00 | 1,742.00 | -0.59% | 4,007 |
| Nov 2, 2026 | 1,674.90 | 1,810.00 | 1,674.90 | 1,752.40 | 1,752.40 | 8.86% | 33,116 |
| Oct 30, 2026 | 1,530.00 | 1,625.90 | 1,527.60 | 1,609.80 | 1,609.80 | 5.11% | 3,270 |
| Oct 29, 2026 | 1,515.80 | 1,548.20 | 1,510.40 | 1,531.50 | 1,531.50 | -0.31% | 1,292 |
| Oct 28, 2026 | 1,528.30 | 1,541.00 | 1,501.00 | 1,536.20 | 1,536.20 | 0.52% | 815 |
| Oct 27, 2026 | 1,550.00 | 1,550.00 | 1,501.70 | 1,528.30 | 1,528.30 | 2.11% | 1,186 |
| Oct 26, 2026 | 1,430.00 | 1,530.00 | 1,430.00 | 1,496.70 | 1,496.70 | 2.10% | 2,977 |
| Oct 23, 2026 | 1,479.90 | 1,500.60 | 1,440.10 | 1,465.90 | 1,465.90 | -2.19% | 1,977 |
| Oct 22, 2026 | 1,495.60 | 1,538.70 | 1,451.40 | 1,498.70 | 1,498.70 | -1.12% | 5,071 |
| Oct 21, 2026 | 1,629.80 | 1,629.80 | 1,499.80 | 1,515.60 | 1,515.60 | -3.98% | 8,113 |
| Oct 19, 2026 | 1,625.00 | 1,655.00 | 1,560.30 | 1,578.50 | 1,578.50 | -2.70% | 2,121 |
| Oct 16, 2026 | 1,669.30 | 1,679.70 | 1,610.10 | 1,622.30 | 1,622.30 | -1.12% | 1,206 |
| Oct 15, 2026 | 1,640.30 | 1,671.70 | 1,640.00 | 1,640.70 | 1,640.70 | -0.34% | 2,242 |
| Oct 14, 2026 | 1,672.00 | 1,672.00 | 1,620.00 | 1,646.30 | 1,646.30 | 0.29% | 1,154 |
| Oct 13, 2026 | 1,643.00 | 1,650.00 | 1,610.10 | 1,641.50 | 1,641.50 | -0.04% | 1,222 |
| Oct 12, 2026 | 1,665.50 | 1,689.90 | 1,620.10 | 1,642.10 | 1,642.10 | -0.64% | 709 |
| Oct 9, 2026 | 1,623.00 | 1,687.90 | 1,623.00 | 1,652.60 | 1,652.60 | 0.02% | 584 |
| Oct 8, 2026 | 1,670.50 | 1,697.90 | 1,620.30 | 1,652.20 | 1,652.20 | -0.97% | 2,334 |
| Oct 7, 2026 | 1,700.00 | 1,700.00 | 1,645.90 | 1,668.40 | 1,668.40 | 0.02% | 2,334 |
| Oct 6, 2026 | 1,719.80 | 1,719.80 | 1,665.00 | 1,668.10 | 1,668.10 | -0.05% | 1,882 |
| Oct 5, 2026 | 1,716.30 | 1,719.00 | 1,665.00 | 1,668.90 | 1,668.90 | 0.28% | 1,183 |
| Oct 1, 2026 | 1,660.00 | 1,729.00 | 1,645.00 | 1,664.30 | 1,664.30 | -0.85% | 3,600 |
| Sep 30, 2026 | 1,710.60 | 1,735.00 | 1,651.50 | 1,678.60 | 1,678.60 | -1.42% | 2,312 |
| Sep 29, 2026 | 1,718.20 | 1,718.20 | 1,674.20 | 1,702.80 | 1,702.80 | -0.90% | 2,116 |
| Sep 28, 2026 | 1,702.00 | 1,790.00 | 1,699.10 | 1,718.20 | 1,718.20 | 1.08% | 3,566 |
| Sep 25, 2026 | 1,699.00 | 1,725.00 | 1,676.00 | 1,699.90 | 1,699.90 | 0.02% | 2,839 |
| Sep 24, 2026 | 1,729.50 | 1,739.90 | 1,691.20 | 1,699.50 | 1,699.50 | -1.77% | 1,116 |
| Sep 23, 2026 | 1,691.60 | 1,737.70 | 1,691.60 | 1,730.20 | 1,730.20 | 1.77% | 2,246 |
| Sep 22, 2026 | 1,770.00 | 1,770.00 | 1,691.30 | 1,700.10 | 1,700.10 | -1.49% | 2,217 |
| Sep 21, 2026 | 1,706.00 | 1,759.90 | 1,692.20 | 1,725.80 | 1,725.80 | 0.84% | 2,941 |
| Sep 18, 2026 | 1,794.10 | 1,794.10 | 1,690.20 | 1,711.40 | 1,711.40 | -3.10% | 5,804 |
| Sep 17, 2026 | 1,756.90 | 1,794.80 | 1,735.60 | 1,766.10 | 1,766.10 | 0.52% | 9,697 |
| Sep 16, 2026 | 1,725.90 | 1,779.00 | 1,651.20 | 1,756.90 | 1,756.90 | 3.77% | 11,261 |
| Sep 15, 2026 | 1,625.40 | 1,807.00 | 1,602.20 | 1,693.00 | 1,693.00 | 2.90% | 14,085 |
| Sep 11, 2026 | 1,655.00 | 1,655.10 | 1,584.00 | 1,645.30 | 1,645.30 | -0.55% | 6,154 |
| Sep 10, 2026 | 1,633.70 | 1,718.90 | 1,633.70 | 1,654.40 | 1,654.40 | -0.76% | 1,675 |
| Sep 9, 2026 | 1,672.00 | 1,689.20 | 1,650.40 | 1,667.00 | 1,667.00 | -0.21% | 2,041 |
| Sep 8, 2026 | 1,703.00 | 1,706.00 | 1,654.20 | 1,670.50 | 1,670.50 | -0.44% | 3,735 |
| Sep 7, 2026 | 1,644.00 | 1,691.50 | 1,644.00 | 1,677.80 | 1,677.80 | 2.77% | 6,224 |
| Sep 4, 2026 | 1,600.30 | 1,654.00 | 1,600.00 | 1,632.50 | 1,632.50 | -0.40% | 5,396 |
| Sep 3, 2026 | 1,624.50 | 1,650.00 | 1,603.00 | 1,639.10 | 1,639.10 | 1.29% | 1,826 |
| Sep 2, 2026 | 1,630.70 | 1,643.90 | 1,591.00 | 1,618.20 | 1,618.20 | -0.81% | 3,273 |
| Sep 1, 2026 | 1,636.00 | 1,644.90 | 1,600.00 | 1,631.40 | 1,631.40 | 0.66% | 2,055 |
| Aug 31, 2026 | 1,675.00 | 1,706.50 | 1,593.10 | 1,620.70 | 1,620.70 | -2.14% | 4,350 |
| Aug 28, 2026 | 1,589.50 | 1,672.90 | 1,580.20 | 1,656.10 | 1,656.10 | 4.19% | 5,804 |