Nitta Gelatin India Limited (NSE:NITTAGELA)
India · Delayed Price · Currency is INR 1,420.85
+72.00 (5.34%)
At close: May 22, 2026
NSE:NITTAGELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,341.05 | 1,449.00 | 1,321.00 | 1,420.85 | 1,420.85 | 5.34% | 33,118 |
| May 21, 2026 | 1,325.90 | 1,351.00 | 1,325.05 | 1,348.85 | 1,348.85 | 2.25% | 7,700 |
| May 20, 2026 | 1,313.75 | 1,342.95 | 1,310.00 | 1,319.15 | 1,319.15 | 0.25% | 6,117 |
| May 19, 2026 | 1,329.80 | 1,354.00 | 1,310.00 | 1,315.80 | 1,315.80 | 0.22% | 4,346 |
| May 18, 2026 | 1,328.70 | 1,342.45 | 1,310.00 | 1,312.90 | 1,312.90 | -1.19% | 6,847 |
| May 15, 2026 | 1,299.00 | 1,339.65 | 1,282.35 | 1,328.70 | 1,328.70 | 3.32% | 10,001 |
| May 14, 2026 | 1,300.00 | 1,320.55 | 1,280.00 | 1,286.00 | 1,286.00 | 0.36% | 4,622 |
| May 13, 2026 | 1,318.00 | 1,318.00 | 1,280.00 | 1,281.45 | 1,281.45 | -0.09% | 6,315 |
| May 12, 2026 | 1,298.00 | 1,306.00 | 1,280.00 | 1,282.60 | 1,282.60 | -0.35% | 11,577 |
| May 11, 2026 | 1,295.80 | 1,350.00 | 1,271.00 | 1,287.15 | 1,287.15 | 1.23% | 27,720 |
| May 8, 2026 | 1,223.90 | 1,297.00 | 1,215.00 | 1,271.55 | 1,271.55 | 4.53% | 26,182 |
| May 7, 2026 | 1,220.00 | 1,230.95 | 1,212.00 | 1,216.50 | 1,216.50 | 0.92% | 18,963 |
| May 6, 2026 | 1,140.00 | 1,221.60 | 1,120.50 | 1,205.40 | 1,205.40 | 7.13% | 42,942 |
| May 5, 2026 | 1,148.00 | 1,150.00 | 1,101.05 | 1,125.15 | 1,125.15 | -0.28% | 19,498 |
| May 4, 2026 | 1,140.00 | 1,174.00 | 1,101.00 | 1,128.30 | 1,128.30 | 14.96% | 57,843 |
| Apr 30, 2026 | 985.00 | 985.00 | 938.00 | 981.50 | 981.50 | 1.68% | 8,343 |
| Apr 29, 2026 | 999.00 | 999.00 | 955.00 | 965.30 | 965.30 | -0.66% | 2,945 |
| Apr 28, 2026 | 923.00 | 986.00 | 923.00 | 971.75 | 971.75 | 3.51% | 10,857 |
| Apr 27, 2026 | 927.00 | 943.45 | 927.00 | 938.80 | 938.80 | 1.44% | 4,908 |
| Apr 24, 2026 | 922.65 | 935.05 | 901.00 | 925.45 | 925.45 | 0.30% | 3,765 |
| Apr 23, 2026 | 884.00 | 925.60 | 882.00 | 922.65 | 922.65 | 4.89% | 8,338 |
| Apr 22, 2026 | 865.05 | 883.50 | 852.65 | 879.60 | 879.60 | 1.49% | 1,068 |
| Apr 21, 2026 | 847.05 | 890.05 | 847.05 | 866.70 | 866.70 | 0.41% | 2,907 |