Nitta Gelatin India Limited (NSE:NITTAGELA)
India · Delayed Price · Currency is INR 1,677.80
+45.30 (2.77%)
At close: Sep 7, 2026
NSE:NITTAGELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,645.00 | 1,691.50 | 1,645.00 | 1,671.60 | - | 2.40% | 3,670 |
| 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 |
| Aug 27, 2026 | 1,580.00 | 1,598.00 | 1,564.30 | 1,589.50 | 1,589.50 | 1.38% | 3,613 |
| Aug 26, 2026 | 1,580.00 | 1,582.00 | 1,565.00 | 1,567.80 | 1,567.80 | 0.40% | 2,057 |
| Aug 25, 2026 | 1,560.00 | 1,575.50 | 1,553.00 | 1,561.60 | 1,561.60 | -0.13% | 2,366 |
| Aug 24, 2026 | 1,584.60 | 1,618.00 | 1,552.50 | 1,563.60 | 1,563.60 | -1.33% | 3,368 |
| Aug 21, 2026 | 1,565.00 | 1,590.00 | 1,554.20 | 1,584.60 | 1,584.60 | 0.44% | 2,281 |
| Aug 20, 2026 | 1,565.00 | 1,598.90 | 1,561.00 | 1,577.60 | 1,577.60 | 1.16% | 2,908 |
| Aug 19, 2026 | 1,609.00 | 1,624.60 | 1,546.20 | 1,559.50 | 1,559.50 | -2.52% | 7,362 |
| Aug 18, 2026 | 1,597.10 | 1,631.00 | 1,591.50 | 1,599.80 | 1,599.80 | 0.67% | 6,641 |
| Aug 17, 2026 | 1,596.00 | 1,645.00 | 1,570.00 | 1,589.10 | 1,589.10 | -1.14% | 6,161 |
| Aug 14, 2026 | 1,583.50 | 1,640.00 | 1,560.40 | 1,607.40 | 1,607.40 | 2.00% | 6,033 |
| Aug 13, 2026 | 1,614.40 | 1,614.40 | 1,566.20 | 1,575.90 | 1,575.90 | -0.43% | 5,317 |
| Aug 12, 2026 | 1,621.50 | 1,659.30 | 1,579.80 | 1,582.70 | 1,582.70 | -1.81% | 6,221 |
| Aug 11, 2026 | 1,645.20 | 1,680.10 | 1,600.00 | 1,611.90 | 1,611.90 | -4.15% | 9,470 |
| Aug 10, 2026 | 1,722.90 | 1,732.30 | 1,662.50 | 1,681.70 | 1,681.70 | -2.39% | 4,569 |
| Aug 7, 2026 | 1,710.90 | 1,764.80 | 1,702.00 | 1,722.90 | 1,722.90 | 1.62% | 8,103 |
| Aug 6, 2026 | 1,694.00 | 1,720.00 | 1,682.20 | 1,695.50 | 1,695.50 | 1.27% | 5,760 |
| Aug 5, 2026 | 1,638.00 | 1,696.00 | 1,626.60 | 1,674.30 | 1,674.30 | 2.23% | 6,588 |
| Aug 4, 2026 | 1,725.00 | 1,750.00 | 1,620.00 | 1,637.70 | 1,637.70 | -5.29% | 16,688 |
| Aug 3, 2026 | 1,822.20 | 1,822.20 | 1,700.00 | 1,729.20 | 1,729.20 | -10.05% | 39,875 |
| Jul 31, 2026 | 1,832.50 | 1,973.00 | 1,773.90 | 1,922.50 | 1,922.50 | 4.91% | 20,261 |
| Jul 30, 2026 | 1,845.00 | 1,878.60 | 1,824.40 | 1,832.50 | 1,832.50 | -1.08% | 3,462 |
| Jul 29, 2026 | 1,840.00 | 1,879.40 | 1,836.10 | 1,852.60 | 1,852.60 | 0.75% | 2,887 |
| Jul 28, 2026 | 1,904.60 | 1,917.90 | 1,827.10 | 1,838.90 | 1,838.90 | -3.46% | 8,627 |
| Jul 27, 2026 | 1,943.00 | 1,959.80 | 1,900.00 | 1,904.90 | 1,904.90 | -0.21% | 4,547 |
| Jul 24, 2026 | 1,935.40 | 1,935.40 | 1,861.20 | 1,909.00 | 1,909.00 | -0.25% | 6,134 |
| Jul 23, 2026 | 1,845.00 | 1,970.00 | 1,818.40 | 1,920.80 | 1,913.80 | 4.59% | 19,220 |
| Jul 22, 2026 | 1,865.80 | 1,893.50 | 1,820.40 | 1,836.50 | 1,829.81 | -1.08% | 7,171 |
| Jul 21, 2026 | 1,873.80 | 1,897.90 | 1,801.10 | 1,856.50 | 1,849.73 | -0.42% | 11,303 |
| Jul 20, 2026 | 1,875.00 | 1,887.10 | 1,850.00 | 1,864.30 | 1,857.51 | -0.84% | 10,674 |
| Jul 17, 2026 | 1,957.90 | 1,957.90 | 1,860.00 | 1,880.00 | 1,873.15 | -3.78% | 20,457 |
| Jul 16, 2026 | 1,896.50 | 1,964.90 | 1,860.20 | 1,953.80 | 1,946.68 | 3.85% | 21,294 |
| Jul 15, 2026 | 1,937.00 | 1,937.00 | 1,855.00 | 1,881.40 | 1,874.54 | -0.62% | 16,935 |
| Jul 14, 2026 | 1,938.00 | 1,978.90 | 1,820.20 | 1,893.20 | 1,886.30 | -1.87% | 44,856 |
| Jul 13, 2026 | 2,031.50 | 2,055.00 | 1,919.20 | 1,929.20 | 1,922.17 | -5.03% | 27,300 |
| Jul 10, 2026 | 1,959.90 | 2,087.20 | 1,935.40 | 2,031.40 | 2,024.00 | 5.32% | 47,457 |
| Jul 9, 2026 | 1,850.00 | 1,960.00 | 1,845.70 | 1,928.70 | 1,921.67 | 4.50% | 27,643 |
| Jul 8, 2026 | 1,775.00 | 1,904.40 | 1,752.20 | 1,845.70 | 1,838.97 | 3.83% | 60,277 |
| Jul 7, 2026 | 1,763.40 | 1,786.00 | 1,733.30 | 1,777.70 | 1,771.22 | 0.83% | 6,143 |
| Jul 6, 2026 | 1,739.60 | 1,782.40 | 1,732.00 | 1,763.10 | 1,756.67 | 2.07% | 8,361 |
| Jul 3, 2026 | 1,701.20 | 1,749.10 | 1,701.20 | 1,727.40 | 1,721.10 | 0.86% | 6,109 |
| Jul 2, 2026 | 1,729.00 | 1,759.20 | 1,681.50 | 1,712.70 | 1,706.46 | -0.71% | 7,006 |
| Jul 1, 2026 | 1,702.00 | 1,819.90 | 1,680.50 | 1,725.00 | 1,718.71 | 1.33% | 19,477 |
| Jun 30, 2026 | 1,655.20 | 1,732.00 | 1,640.00 | 1,702.40 | 1,696.20 | 3.00% | 12,235 |