C.J. Gelatine Products Limited (BOM:507515)
India
· Delayed Price · Currency is INR 17.14
+0.81 (4.96%)
At close: Mar 9, 2026
C.J. Gelatine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.52 | 17.14 | 15.52 | 17.14 | 17.14 | 4.96% | 33 |
| Mar 6, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.95% | 11 |
| Mar 5, 2026 | 16.33 | 17.18 | 16.33 | 17.18 | 17.18 | - | 138 |
| Mar 4, 2026 | 16.37 | 17.18 | 16.37 | 17.18 | 17.18 | 4.95% | 85 |
| Mar 2, 2026 | 18.09 | 18.09 | 16.37 | 16.37 | 16.37 | -4.99% | 82 |
| Feb 27, 2026 | 17.15 | 17.23 | 17.15 | 17.23 | 17.23 | -4.54% | 402 |
| Feb 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.95% | 1 |
| Feb 24, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 2 |
| Feb 20, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 6 |
| Feb 19, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.05% | 171 |
| Feb 18, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 3.88% | 36 |
| Feb 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.99% | 24 |
| Feb 16, 2026 | 18.44 | 19.25 | 17.44 | 19.25 | 19.25 | 4.90% | 50 |
| Feb 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.98% | 1 |
| Feb 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -5.00% | 20 |
| Feb 11, 2026 | 16.68 | 18.40 | 16.68 | 18.40 | 18.40 | 4.84% | 22 |
| Feb 10, 2026 | 17.55 | 17.55 | 16.70 | 17.55 | 17.55 | -0.11% | 1,602 |
| Feb 9, 2026 | 16.74 | 17.57 | 16.74 | 17.57 | 17.57 | 4.96% | 137 |
| Feb 6, 2026 | 16.74 | 16.74 | 15.16 | 16.74 | 16.74 | 4.95% | 2,080 |
| Feb 5, 2026 | 15.29 | 15.95 | 15.29 | 15.95 | 15.95 | 4.04% | 549 |
| Feb 4, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 5.00% | 1 |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 5,151 |
| Feb 2, 2026 | 15.22 | 15.22 | 13.91 | 13.91 | 13.91 | -4.07% | 101 |
| Feb 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Jan 30, 2026 | 15.23 | 15.23 | 14.50 | 14.50 | 14.50 | -4.79% | 2 |
| Jan 29, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 4.89% | 375 |
| Jan 28, 2026 | 15.00 | 15.01 | 14.46 | 14.52 | 14.52 | -4.60% | 5,680 |
| Jan 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% | 5 |
| Jan 23, 2026 | 15.99 | 15.99 | 15.20 | 15.21 | 15.21 | -4.88% | 565 |
| Jan 22, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -4.93% | 40 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | -4.97% | 366 |
| Jan 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.79% | 500 |
| Jan 14, 2026 | 18.60 | 18.60 | 18.59 | 18.59 | 18.59 | -0.32% | 210 |
| Jan 13, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.99% | 447 |
| Jan 12, 2026 | 17.79 | 19.63 | 17.79 | 19.63 | 19.63 | 4.86% | 208 |
| Jan 8, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 4.76% | 13 |
| Jan 7, 2026 | 17.89 | 17.89 | 17.87 | 17.87 | 17.87 | -0.11% | 1,367 |
| Jan 6, 2026 | 16.30 | 17.89 | 16.30 | 17.89 | 17.89 | 4.38% | 104 |
| Jan 5, 2026 | 15.52 | 17.14 | 15.52 | 17.14 | 17.14 | 4.96% | 1,168 |
| Jan 2, 2026 | 15.63 | 16.33 | 15.63 | 16.33 | 16.33 | 4.95% | 1,239 |
| Jan 1, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -4.95% | 751 |
| Dec 31, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.06% | 360 |
| Dec 29, 2025 | 15.00 | 16.38 | 15.00 | 16.38 | 16.38 | 5.00% | 969 |
| Dec 26, 2025 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -4.29% | 451 |
| Dec 24, 2025 | 16.27 | 16.30 | 16.27 | 16.30 | 16.30 | -4.12% | 3,000 |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 25 |
| Dec 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 500 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.10% | 200 |
| Dec 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.97% | 3,845 |
| Dec 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.94% | 800 |
| Dec 15, 2025 | 17.36 | 17.36 | 15.72 | 15.72 | 15.72 | -4.96% | 1,001 |
| Dec 12, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 4.95% | 3,609 |
| Dec 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.00% | 4,100 |
| Dec 10, 2025 | 14.79 | 15.01 | 14.79 | 15.01 | 15.01 | -1.57% | 103 |
| Dec 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 170 |
| Dec 8, 2025 | 16.10 | 16.10 | 15.25 | 15.25 | 15.25 | -4.75% | 635 |
| Dec 5, 2025 | 16.81 | 16.81 | 16.00 | 16.01 | 16.01 | -0.25% | 1,575 |
| Dec 4, 2025 | 16.95 | 16.95 | 16.05 | 16.05 | 16.05 | -0.62% | 1,002 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -5.00% | 21 |
| Dec 2, 2025 | 16.01 | 17.66 | 16.01 | 17.00 | 17.00 | 1.07% | 56 |
| Dec 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 4.99% | 5,375 |
| Nov 28, 2025 | 17.32 | 17.32 | 16.02 | 16.02 | 16.02 | -2.91% | 4,129 |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 1 |
| Nov 26, 2025 | 16.63 | 18.36 | 16.63 | 17.00 | 17.00 | -2.86% | 136 |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.10% | 405 |
| Nov 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 5.00% | 500 |
| Nov 20, 2025 | 16.50 | 16.50 | 16.01 | 16.01 | 16.01 | -0.25% | 962 |
| Nov 19, 2025 | 16.01 | 16.05 | 16.01 | 16.05 | 16.05 | 0.31% | 360 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.05% | 2 |
| Nov 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -4.71% | 175 |
| Nov 14, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 4.88% | 200 |
| Nov 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.77% | 11 |
| Nov 12, 2025 | 16.00 | 17.50 | 16.00 | 16.99 | 16.99 | 1.92% | 110 |
| Nov 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.48% | 602 |
| Nov 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4.69% | 52 |
| Nov 7, 2025 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | - | 200 |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.59% | 1 |
| Nov 3, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -4.93% | 1 |
| Oct 31, 2025 | 17.72 | 17.72 | 17.64 | 17.64 | 17.64 | -0.90% | 54 |
| Oct 30, 2025 | 17.90 | 17.90 | 16.34 | 17.80 | 17.80 | 4.34% | 5,015 |
| Oct 29, 2025 | 17.07 | 17.07 | 15.60 | 17.06 | 17.06 | 4.86% | 243 |
| Oct 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 4.97% | 3,000 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.79% | 1 |
| Oct 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4.96% | 6,098 |
| Oct 23, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -4.32% | 3 |
| Oct 20, 2025 | 16.25 | 16.97 | 16.18 | 16.21 | 16.21 | 0.19% | 3,634 |
| Oct 17, 2025 | 16.99 | 16.99 | 16.18 | 16.18 | 16.18 | -4.77% | 1,601 |
| Oct 16, 2025 | 17.15 | 17.15 | 16.99 | 16.99 | 16.99 | -0.93% | 900 |
| Oct 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.99% | 1 |
| Oct 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 1 |
| Oct 13, 2025 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -5.00% | 151 |
| Oct 10, 2025 | 19.85 | 19.85 | 19.00 | 19.00 | 19.00 | - | 953 |
| Oct 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.10% | 260 |
| Oct 8, 2025 | 18.61 | 18.61 | 18.60 | 18.61 | 18.61 | 4.96% | 7,664 |
| Oct 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 4.97% | 24,978 |
| Oct 6, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 4.97% | 100 |
| Oct 3, 2025 | 17.45 | 17.50 | 16.09 | 16.09 | 16.09 | -4.68% | 656 |
| Oct 1, 2025 | 16.77 | 17.45 | 16.77 | 16.88 | 16.88 | 0.72% | 1,203 |
| Sep 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 4.95% | 10 |