Nitta Gelatin India Limited (NSE:NITTAGELA)
India · Delayed Price · Currency is INR 1,893.20
-36.00 (-1.87%)
At close: Jul 14, 2026
NSE:NITTAGELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,937.00 | 1,937.00 | 1,855.00 | 1,881.40 | 1,881.40 | -0.62% | 16,935 |
| Jul 14, 2026 | 1,938.00 | 1,978.90 | 1,820.20 | 1,893.20 | 1,893.20 | -1.87% | 44,856 |
| Jul 13, 2026 | 2,031.50 | 2,055.00 | 1,919.20 | 1,929.20 | 1,929.20 | -5.03% | 27,300 |
| Jul 10, 2026 | 1,959.90 | 2,087.20 | 1,935.40 | 2,031.40 | 2,031.40 | 5.32% | 47,457 |
| Jul 9, 2026 | 1,850.00 | 1,960.00 | 1,845.70 | 1,928.70 | 1,928.70 | 4.50% | 27,643 |
| Jul 8, 2026 | 1,775.00 | 1,904.40 | 1,752.20 | 1,845.70 | 1,845.70 | 3.83% | 60,277 |
| Jul 7, 2026 | 1,763.40 | 1,786.00 | 1,733.30 | 1,777.70 | 1,777.70 | 0.83% | 6,143 |
| Jul 6, 2026 | 1,739.60 | 1,782.40 | 1,732.00 | 1,763.10 | 1,763.10 | 2.07% | 8,361 |
| Jul 3, 2026 | 1,701.20 | 1,749.10 | 1,701.20 | 1,727.40 | 1,727.40 | 0.86% | 6,109 |
| Jul 2, 2026 | 1,729.00 | 1,759.20 | 1,681.50 | 1,712.70 | 1,712.70 | -0.71% | 7,006 |
| Jul 1, 2026 | 1,702.00 | 1,819.90 | 1,680.50 | 1,725.00 | 1,725.00 | 1.33% | 19,477 |
| Jun 30, 2026 | 1,655.20 | 1,732.00 | 1,640.00 | 1,702.40 | 1,702.40 | 3.00% | 12,235 |
| Jun 29, 2026 | 1,723.90 | 1,726.50 | 1,644.10 | 1,652.80 | 1,652.80 | -3.90% | 11,188 |
| Jun 25, 2026 | 1,703.00 | 1,764.20 | 1,680.00 | 1,719.80 | 1,719.80 | 1.00% | 9,807 |
| Jun 24, 2026 | 1,670.00 | 1,795.20 | 1,667.20 | 1,702.70 | 1,702.70 | 2.89% | 25,216 |
| Jun 23, 2026 | 1,625.50 | 1,675.00 | 1,577.60 | 1,654.80 | 1,654.80 | 2.54% | 11,384 |
| Jun 22, 2026 | 1,614.00 | 1,624.80 | 1,562.20 | 1,613.80 | 1,613.80 | 2.26% | 7,905 |
| Jun 19, 2026 | 1,625.00 | 1,660.00 | 1,564.10 | 1,578.10 | 1,578.10 | -1.53% | 7,811 |
| Jun 18, 2026 | 1,575.00 | 1,664.90 | 1,574.90 | 1,602.70 | 1,602.70 | 3.21% | 18,363 |
| Jun 17, 2026 | 1,450.10 | 1,595.00 | 1,445.20 | 1,552.90 | 1,552.90 | 6.96% | 23,009 |
| Jun 16, 2026 | 1,490.50 | 1,520.40 | 1,447.20 | 1,451.90 | 1,451.90 | -1.79% | 8,751 |
| Jun 15, 2026 | 1,479.00 | 1,525.00 | 1,442.80 | 1,478.40 | 1,478.40 | 4.54% | 17,386 |
| Jun 12, 2026 | 1,370.10 | 1,427.90 | 1,365.00 | 1,414.20 | 1,414.20 | 6.83% | 22,614 |
| Jun 11, 2026 | 1,454.60 | 1,484.50 | 1,299.90 | 1,323.80 | 1,323.80 | -9.08% | 20,261 |
| Jun 10, 2026 | 1,498.80 | 1,523.00 | 1,432.60 | 1,456.00 | 1,456.00 | -1.02% | 8,888 |
| Jun 9, 2026 | 1,420.20 | 1,525.00 | 1,405.00 | 1,471.00 | 1,471.00 | 1.88% | 42,745 |
| Jun 8, 2026 | 1,685.40 | 1,685.40 | 1,416.10 | 1,443.90 | 1,443.90 | -17.27% | 77,370 |
| Jun 5, 2026 | 1,844.90 | 1,844.90 | 1,703.40 | 1,745.40 | 1,745.40 | -4.12% | 13,200 |
| Jun 4, 2026 | 1,854.00 | 1,870.00 | 1,766.10 | 1,820.40 | 1,820.40 | 0.79% | 22,267 |
| Jun 3, 2026 | 1,642.00 | 1,870.00 | 1,621.00 | 1,806.20 | 1,806.20 | 10.00% | 84,590 |
| Jun 2, 2026 | 1,657.30 | 1,673.20 | 1,617.10 | 1,642.00 | 1,642.00 | -0.41% | 7,085 |
| Jun 1, 2026 | 1,630.00 | 1,674.00 | 1,610.40 | 1,648.80 | 1,648.80 | 1.36% | 10,600 |
| May 29, 2026 | 1,658.95 | 1,658.95 | 1,590.00 | 1,626.60 | 1,626.60 | -1.62% | 12,172 |
| May 27, 2026 | 1,659.75 | 1,686.00 | 1,605.00 | 1,653.45 | 1,653.45 | 1.03% | 17,068 |
| May 26, 2026 | 1,598.00 | 1,690.00 | 1,551.20 | 1,636.55 | 1,636.55 | 3.39% | 45,554 |
| May 25, 2026 | 1,426.15 | 1,600.00 | 1,421.80 | 1,582.85 | 1,582.85 | 11.40% | 45,642 |
| 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 |