Nitta Gelatin India Limited (BOM:506532)
India
· Delayed Price · Currency is INR 785.35
-29.65 (-3.64%)
At close: Mar 9, 2026
Nitta Gelatin India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 789.65 | 798.70 | 780.00 | 785.35 | 785.35 | -3.64% | 2,766 |
| Mar 6, 2026 | 816.20 | 816.20 | 804.05 | 815.00 | 815.00 | 0.01% | 408 |
| Mar 5, 2026 | 800.00 | 821.05 | 800.00 | 814.90 | 814.90 | 1.15% | 833 |
| Mar 4, 2026 | 828.20 | 838.00 | 780.00 | 805.65 | 805.65 | -2.76% | 2,923 |
| Mar 2, 2026 | 834.80 | 834.80 | 821.00 | 828.55 | 828.55 | -1.39% | 1,313 |
| Feb 27, 2026 | 831.20 | 841.80 | 822.00 | 840.25 | 840.25 | 1.09% | 867 |
| Feb 26, 2026 | 838.00 | 842.00 | 829.00 | 831.20 | 831.20 | -0.37% | 1,071 |
| Feb 25, 2026 | 837.00 | 844.65 | 827.75 | 834.25 | 834.25 | -0.53% | 1,490 |
| Feb 24, 2026 | 850.00 | 850.50 | 831.00 | 838.70 | 838.70 | -1.39% | 1,621 |
| Feb 23, 2026 | 856.65 | 859.00 | 844.25 | 850.50 | 850.50 | -0.42% | 3,746 |
| Feb 20, 2026 | 850.05 | 861.55 | 830.00 | 854.10 | 854.10 | 0.48% | 3,226 |
| Feb 19, 2026 | 864.80 | 864.80 | 850.00 | 850.05 | 850.05 | -0.53% | 2,042 |
| Feb 18, 2026 | 856.00 | 862.95 | 850.00 | 854.55 | 854.55 | -0.02% | 1,409 |
| Feb 17, 2026 | 860.00 | 875.00 | 851.00 | 854.75 | 854.75 | -0.20% | 2,476 |
| Feb 16, 2026 | 852.05 | 864.00 | 848.65 | 856.50 | 856.50 | 0.52% | 4,426 |
| Feb 13, 2026 | 847.00 | 865.60 | 832.10 | 852.05 | 852.05 | -0.79% | 1,759 |
| Feb 12, 2026 | 870.00 | 878.00 | 842.50 | 858.85 | 858.85 | 0.29% | 1,864 |
| Feb 11, 2026 | 861.00 | 861.00 | 840.30 | 856.35 | 856.35 | -0.54% | 2,197 |
| Feb 10, 2026 | 840.25 | 893.00 | 840.25 | 861.00 | 861.00 | 2.47% | 8,044 |
| Feb 9, 2026 | 839.30 | 850.00 | 830.00 | 840.25 | 840.25 | 0.11% | 1,933 |
| Feb 6, 2026 | 847.35 | 847.35 | 827.00 | 839.30 | 839.30 | 1.49% | 994 |
| Feb 5, 2026 | 839.20 | 844.00 | 821.80 | 827.00 | 827.00 | -1.64% | 2,219 |
| Feb 4, 2026 | 847.00 | 847.00 | 835.40 | 840.75 | 840.75 | 0.52% | 860 |
| Feb 3, 2026 | 850.00 | 866.00 | 821.00 | 836.40 | 836.40 | 0.18% | 6,524 |
| Feb 2, 2026 | 860.00 | 880.00 | 814.15 | 834.90 | 834.90 | -3.23% | 2,077 |
| Feb 1, 2026 | 869.90 | 888.90 | 841.00 | 862.75 | 862.75 | 2.02% | 24,131 |
| Jan 30, 2026 | 778.60 | 875.00 | 777.55 | 845.65 | 845.65 | 8.63% | 7,334 |
| Jan 29, 2026 | 778.00 | 794.45 | 776.10 | 778.50 | 778.50 | -0.01% | 3,375 |
| Jan 28, 2026 | 800.00 | 803.80 | 775.00 | 778.60 | 778.60 | -0.70% | 1,427 |
| Jan 27, 2026 | 805.00 | 805.00 | 775.00 | 784.10 | 784.10 | 0.65% | 1,739 |
| Jan 23, 2026 | 776.15 | 799.00 | 776.15 | 779.00 | 779.00 | -1.41% | 959 |
| Jan 22, 2026 | 785.00 | 805.95 | 774.00 | 790.15 | 790.15 | 0.53% | 1,035 |
| Jan 21, 2026 | 773.05 | 807.00 | 773.05 | 785.95 | 785.95 | -0.18% | 1,177 |
| Jan 20, 2026 | 814.30 | 814.30 | 778.20 | 787.40 | 787.40 | -1.44% | 2,556 |
| Jan 19, 2026 | 782.50 | 803.00 | 782.50 | 798.90 | 798.90 | 0.72% | 2,523 |
| Jan 16, 2026 | 800.00 | 817.00 | 782.00 | 793.15 | 793.15 | 0.03% | 2,781 |
| Jan 14, 2026 | 800.65 | 807.00 | 791.10 | 792.95 | 792.95 | -0.96% | 1,712 |
| Jan 13, 2026 | 786.10 | 806.55 | 786.00 | 800.65 | 800.65 | 0.31% | 2,136 |
| Jan 12, 2026 | 794.80 | 803.00 | 788.10 | 798.15 | 798.15 | 0.59% | 2,497 |
| Jan 9, 2026 | 803.35 | 807.95 | 785.10 | 793.45 | 793.45 | -1.72% | 1,725 |
| Jan 8, 2026 | 835.95 | 835.95 | 800.05 | 807.35 | 807.35 | 0.06% | 1,558 |
| Jan 7, 2026 | 808.00 | 815.55 | 805.00 | 806.85 | 806.85 | -0.50% | 1,469 |
| Jan 6, 2026 | 803.05 | 811.00 | 803.05 | 810.90 | 810.90 | 0.25% | 995 |
| Jan 5, 2026 | 820.00 | 820.00 | 806.05 | 808.85 | 808.85 | -1.11% | 1,765 |
| Jan 2, 2026 | 810.00 | 820.70 | 810.00 | 817.95 | 817.95 | 0.96% | 1,837 |
| Jan 1, 2026 | 818.00 | 824.90 | 800.00 | 810.20 | 810.20 | -0.47% | 5,614 |
| Dec 31, 2025 | 801.00 | 815.50 | 801.00 | 814.00 | 814.00 | 1.08% | 2,223 |
| Dec 30, 2025 | 811.00 | 818.95 | 800.00 | 805.30 | 805.30 | -1.67% | 2,219 |
| Dec 29, 2025 | 828.95 | 828.95 | 805.20 | 819.00 | 819.00 | 0.75% | 889 |
| Dec 26, 2025 | 807.70 | 817.00 | 804.60 | 812.90 | 812.90 | 0.64% | 1,531 |
| Dec 24, 2025 | 808.00 | 816.00 | 801.00 | 807.70 | 807.70 | 0.02% | 2,418 |
| Dec 23, 2025 | 815.00 | 823.00 | 801.30 | 807.50 | 807.50 | -1.54% | 2,680 |
| Dec 22, 2025 | 823.00 | 825.00 | 813.50 | 820.15 | 820.15 | -0.33% | 2,601 |
| Dec 19, 2025 | 816.95 | 829.95 | 810.10 | 822.85 | 822.85 | 0.72% | 3,147 |
| Dec 18, 2025 | 825.95 | 825.95 | 806.70 | 816.95 | 816.95 | -1.41% | 4,332 |
| Dec 17, 2025 | 823.00 | 830.00 | 810.90 | 828.60 | 828.60 | 0.90% | 244 |
| Dec 16, 2025 | 817.00 | 827.00 | 806.10 | 821.20 | 821.20 | 0.51% | 530 |
| Dec 15, 2025 | 809.90 | 822.00 | 800.10 | 817.00 | 817.00 | 0.88% | 3,144 |
| Dec 12, 2025 | 813.00 | 815.95 | 795.15 | 809.90 | 809.90 | 1.21% | 1,628 |
| Dec 11, 2025 | 814.55 | 815.00 | 797.50 | 800.25 | 800.25 | -0.21% | 1,836 |
| Dec 10, 2025 | 817.55 | 817.55 | 791.60 | 801.90 | 801.90 | 0.03% | 1,457 |
| Dec 9, 2025 | 813.00 | 813.00 | 796.00 | 801.65 | 801.65 | -0.37% | 994 |
| Dec 8, 2025 | 835.00 | 835.00 | 795.00 | 804.65 | 804.65 | -0.66% | 1,707 |
| Dec 5, 2025 | 819.00 | 823.00 | 803.30 | 810.00 | 810.00 | -1.00% | 2,018 |
| Dec 4, 2025 | 823.00 | 838.55 | 816.60 | 818.15 | 818.15 | 0.25% | 805 |
| Dec 3, 2025 | 832.55 | 841.00 | 815.00 | 816.15 | 816.15 | -1.16% | 3,812 |
| Dec 2, 2025 | 829.95 | 829.95 | 817.05 | 825.75 | 825.75 | 0.07% | 415 |
| Dec 1, 2025 | 852.00 | 852.00 | 819.20 | 825.15 | 825.15 | -0.09% | 1,817 |
| Nov 28, 2025 | 820.00 | 827.00 | 816.60 | 825.90 | 825.90 | 0.60% | 1,498 |
| Nov 27, 2025 | 823.95 | 823.95 | 806.05 | 820.95 | 820.95 | 0.48% | 1,407 |
| Nov 26, 2025 | 800.25 | 823.00 | 800.00 | 817.00 | 817.00 | 2.09% | 2,011 |
| Nov 25, 2025 | 817.50 | 817.50 | 789.00 | 800.25 | 800.25 | 0.63% | 1,649 |
| Nov 24, 2025 | 816.00 | 830.00 | 793.00 | 795.25 | 795.25 | -3.08% | 3,203 |
| Nov 21, 2025 | 829.00 | 831.00 | 813.00 | 820.50 | 820.50 | -0.07% | 1,156 |
| Nov 20, 2025 | 827.50 | 827.50 | 810.05 | 821.05 | 821.05 | 0.02% | 4,558 |
| Nov 19, 2025 | 827.00 | 829.80 | 820.00 | 820.85 | 820.85 | -0.12% | 1,528 |
| Nov 18, 2025 | 834.95 | 834.95 | 818.00 | 821.85 | 821.85 | 0.02% | 3,204 |
| Nov 17, 2025 | 838.90 | 838.90 | 815.05 | 821.65 | 821.65 | 0.14% | 1,645 |
| Nov 14, 2025 | 821.60 | 826.00 | 816.25 | 820.50 | 820.50 | -0.13% | 2,874 |
| Nov 13, 2025 | 822.30 | 829.90 | 818.05 | 821.60 | 821.60 | -0.09% | 1,320 |
| Nov 12, 2025 | 830.00 | 838.00 | 815.00 | 822.35 | 822.35 | 0.04% | 1,783 |
| Nov 11, 2025 | 826.95 | 833.00 | 816.50 | 822.05 | 822.05 | -0.35% | 1,342 |
| Nov 10, 2025 | 823.10 | 837.00 | 822.60 | 824.95 | 824.95 | -0.94% | 1,577 |
| Nov 7, 2025 | 833.00 | 838.00 | 816.00 | 832.75 | 832.75 | 1.16% | 3,324 |
| Nov 6, 2025 | 849.95 | 849.95 | 810.00 | 823.20 | 823.20 | -1.47% | 3,284 |
| Nov 4, 2025 | 862.20 | 874.00 | 833.35 | 835.50 | 835.50 | -4.05% | 16,895 |
| Nov 3, 2025 | 900.00 | 907.50 | 864.00 | 870.75 | 870.75 | -2.89% | 5,251 |
| Oct 31, 2025 | 881.00 | 912.50 | 869.05 | 896.70 | 896.70 | 2.11% | 12,542 |
| Oct 30, 2025 | 881.00 | 881.00 | 865.00 | 878.15 | 878.15 | 0.22% | 2,635 |
| Oct 29, 2025 | 874.00 | 878.00 | 865.00 | 876.25 | 876.25 | 0.29% | 2,049 |
| Oct 28, 2025 | 853.05 | 879.80 | 853.05 | 873.70 | 873.70 | 2.58% | 5,165 |
| Oct 27, 2025 | 847.60 | 868.00 | 836.00 | 851.75 | 851.75 | -1.20% | 2,446 |
| Oct 24, 2025 | 850.50 | 864.95 | 846.45 | 862.10 | 862.10 | 1.30% | 1,829 |
| Oct 23, 2025 | 855.00 | 867.05 | 846.70 | 851.00 | 851.00 | -0.15% | 3,061 |
| Oct 21, 2025 | 874.80 | 874.80 | 845.00 | 852.25 | 852.25 | 0.70% | 817 |
| Oct 20, 2025 | 875.20 | 875.20 | 840.00 | 846.30 | 846.30 | -1.36% | 2,917 |
| Oct 17, 2025 | 859.00 | 859.00 | 842.05 | 858.00 | 858.00 | 0.65% | 1,347 |
| Oct 16, 2025 | 848.00 | 870.00 | 848.00 | 852.50 | 852.50 | 0.41% | 1,834 |
| Oct 15, 2025 | 855.90 | 855.90 | 840.00 | 849.00 | 849.00 | 1.00% | 1,858 |
| Oct 14, 2025 | 851.85 | 851.85 | 834.10 | 840.60 | 840.60 | 0.36% | 1,137 |