Narmada Gelatines Limited (BOM:526739)
India
· Delayed Price · Currency is INR 346.05
-7.45 (-2.11%)
At close: Mar 9, 2026
Narmada Gelatines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 345.30 | 348.80 | 340.35 | 346.05 | 346.05 | -2.11% | 3,416 |
| Mar 6, 2026 | 345.30 | 357.90 | 345.30 | 353.50 | 353.50 | 0.28% | 944 |
| Mar 5, 2026 | 354.65 | 354.65 | 348.00 | 352.50 | 352.50 | 1.32% | 1,430 |
| Mar 4, 2026 | 347.75 | 349.00 | 340.00 | 347.90 | 347.90 | 0.04% | 2,598 |
| Mar 2, 2026 | 344.55 | 350.00 | 342.50 | 347.75 | 347.75 | -2.10% | 5,546 |
| Feb 27, 2026 | 357.30 | 359.75 | 352.50 | 355.20 | 355.20 | -0.10% | 1,917 |
| Feb 26, 2026 | 356.00 | 362.70 | 353.05 | 355.55 | 355.55 | -0.04% | 1,328 |
| Feb 25, 2026 | 360.25 | 370.80 | 354.00 | 355.70 | 355.70 | -2.68% | 9,298 |
| Feb 24, 2026 | 370.10 | 377.55 | 365.30 | 365.50 | 365.50 | -1.71% | 2,946 |
| Feb 23, 2026 | 369.15 | 379.80 | 369.00 | 371.85 | 371.85 | -1.29% | 3,765 |
| Feb 20, 2026 | 378.00 | 382.50 | 372.05 | 376.70 | 376.70 | -0.72% | 2,087 |
| Feb 19, 2026 | 383.75 | 384.00 | 377.10 | 379.45 | 379.45 | -0.63% | 3,454 |
| Feb 18, 2026 | 383.95 | 383.95 | 375.50 | 381.85 | 381.85 | 1.25% | 2,482 |
| Feb 17, 2026 | 380.00 | 380.00 | 367.10 | 377.15 | 377.15 | 1.29% | 4,433 |
| Feb 16, 2026 | 382.00 | 393.00 | 361.10 | 372.35 | 372.35 | -2.40% | 9,921 |
| Feb 13, 2026 | 393.60 | 393.60 | 377.05 | 381.50 | 381.50 | -1.70% | 11,246 |
| Feb 12, 2026 | 364.00 | 405.00 | 364.00 | 388.10 | 388.10 | 6.34% | 43,172 |
| Feb 11, 2026 | 370.00 | 371.00 | 330.00 | 364.95 | 364.95 | -1.82% | 2,614 |
| Feb 10, 2026 | 365.60 | 373.70 | 363.40 | 371.70 | 371.70 | 1.67% | 1,292 |
| Feb 9, 2026 | 360.00 | 365.80 | 355.00 | 365.60 | 365.60 | 1.56% | 1,058 |
| Feb 6, 2026 | 363.90 | 363.95 | 353.90 | 360.00 | 360.00 | 0.42% | 614 |
| Feb 5, 2026 | 357.00 | 363.00 | 357.00 | 358.50 | 358.50 | 0.14% | 1,393 |
| Feb 4, 2026 | 365.80 | 365.80 | 356.35 | 358.00 | 358.00 | -0.06% | 729 |
| Feb 3, 2026 | 365.00 | 365.00 | 350.65 | 358.20 | 358.20 | 1.49% | 814 |
| Feb 2, 2026 | 353.65 | 364.50 | 351.80 | 352.95 | 352.95 | 1.19% | 5,057 |
| Feb 1, 2026 | 349.70 | 349.80 | 344.05 | 348.80 | 348.80 | 3.20% | 2,142 |
| Jan 30, 2026 | 337.25 | 343.40 | 337.20 | 338.00 | 338.00 | -1.57% | 1,424 |
| Jan 29, 2026 | 338.00 | 343.95 | 334.10 | 343.40 | 343.40 | 2.19% | 324 |
| Jan 28, 2026 | 332.40 | 340.50 | 330.05 | 336.05 | 336.05 | 1.10% | 1,305 |
| Jan 27, 2026 | 337.00 | 337.55 | 332.00 | 332.40 | 332.40 | -1.09% | 845 |
| Jan 23, 2026 | 335.00 | 340.00 | 333.50 | 336.05 | 336.05 | -0.10% | 883 |
| Jan 22, 2026 | 336.20 | 349.65 | 336.05 | 336.40 | 336.40 | -0.77% | 2,486 |
| Jan 21, 2026 | 354.60 | 354.60 | 337.00 | 339.00 | 339.00 | -2.02% | 1,335 |
| Jan 20, 2026 | 353.00 | 353.00 | 345.95 | 346.00 | 346.00 | -2.02% | 1,205 |
| Jan 19, 2026 | 348.50 | 357.90 | 348.40 | 353.15 | 353.15 | -0.01% | 907 |
| Jan 16, 2026 | 357.85 | 368.70 | 353.10 | 353.20 | 353.20 | -1.40% | 506 |
| Jan 14, 2026 | 364.00 | 364.00 | 350.60 | 358.20 | 358.20 | -1.77% | 438 |
| Jan 13, 2026 | 359.50 | 364.80 | 358.15 | 364.65 | 364.65 | 1.90% | 1,185 |
| Jan 12, 2026 | 362.55 | 363.85 | 353.30 | 357.85 | 357.85 | -0.80% | 221 |
| Jan 9, 2026 | 375.00 | 375.00 | 360.05 | 360.75 | 360.75 | -3.41% | 1,367 |
| Jan 8, 2026 | 380.45 | 384.95 | 372.70 | 373.50 | 373.50 | -2.12% | 5,634 |
| Jan 7, 2026 | 388.05 | 395.00 | 375.50 | 381.60 | 381.60 | -2.40% | 4,680 |
| Jan 6, 2026 | 364.95 | 399.95 | 360.25 | 391.00 | 391.00 | 7.12% | 6,388 |
| Jan 5, 2026 | 355.10 | 367.70 | 355.10 | 365.00 | 365.00 | 0.05% | 2,634 |
| Jan 2, 2026 | 352.85 | 369.70 | 347.30 | 364.80 | 364.80 | 4.02% | 6,439 |
| Jan 1, 2026 | 345.55 | 351.00 | 345.50 | 350.70 | 350.70 | 1.56% | 393 |
| Dec 31, 2025 | 351.90 | 351.90 | 344.10 | 345.30 | 345.30 | -0.01% | 1,126 |
| Dec 30, 2025 | 350.00 | 350.00 | 344.20 | 345.35 | 345.35 | -1.14% | 189 |
| Dec 29, 2025 | 351.25 | 355.00 | 349.30 | 349.35 | 349.35 | -1.54% | 305 |
| Dec 26, 2025 | 355.85 | 355.85 | 346.00 | 354.80 | 354.80 | 0.57% | 584 |
| Dec 24, 2025 | 343.70 | 355.00 | 343.70 | 352.80 | 352.80 | 2.65% | 2,838 |
| Dec 23, 2025 | 351.70 | 351.70 | 341.80 | 343.70 | 343.70 | -1.16% | 1,298 |
| Dec 22, 2025 | 340.20 | 351.35 | 340.20 | 347.75 | 347.75 | 0.80% | 538 |
| Dec 19, 2025 | 349.95 | 351.00 | 343.30 | 345.00 | 345.00 | -0.30% | 881 |
| Dec 18, 2025 | 348.00 | 350.00 | 341.50 | 346.05 | 346.05 | -1.11% | 226 |
| Dec 17, 2025 | 352.00 | 352.00 | 343.40 | 349.95 | 349.95 | -0.14% | 344 |
| Dec 16, 2025 | 351.60 | 351.60 | 343.00 | 350.45 | 350.45 | 1.29% | 2,327 |
| Dec 15, 2025 | 346.30 | 351.70 | 341.45 | 346.00 | 346.00 | -0.09% | 378 |
| Dec 12, 2025 | 354.95 | 354.95 | 345.95 | 346.30 | 346.30 | -0.37% | 446 |
| Dec 11, 2025 | 339.15 | 350.80 | 339.10 | 347.60 | 347.60 | 2.86% | 2,705 |
| Dec 10, 2025 | 338.80 | 344.80 | 336.00 | 337.95 | 337.95 | -1.24% | 739 |
| Dec 9, 2025 | 334.00 | 347.90 | 334.00 | 342.20 | 342.20 | 0.41% | 170 |
| Dec 8, 2025 | 344.00 | 349.20 | 340.00 | 340.80 | 340.80 | -0.93% | 467 |
| Dec 5, 2025 | 345.50 | 351.70 | 341.55 | 344.00 | 344.00 | -0.39% | 76 |
| Dec 4, 2025 | 347.40 | 350.15 | 345.10 | 345.35 | 345.35 | -0.56% | 757 |
| Dec 3, 2025 | 352.00 | 352.00 | 345.00 | 347.30 | 347.30 | -1.38% | 2,332 |
| Dec 2, 2025 | 356.20 | 357.95 | 350.00 | 352.15 | 352.15 | -1.14% | 407 |
| Dec 1, 2025 | 356.60 | 358.80 | 351.05 | 356.20 | 356.20 | 1.61% | 1,135 |
| Nov 28, 2025 | 345.00 | 351.35 | 344.45 | 350.55 | 350.55 | 1.80% | 429 |
| Nov 27, 2025 | 350.00 | 350.00 | 343.00 | 344.35 | 344.35 | -0.96% | 810 |
| Nov 26, 2025 | 347.30 | 348.20 | 340.10 | 347.70 | 347.70 | 1.49% | 477 |
| Nov 25, 2025 | 341.50 | 342.95 | 337.30 | 342.60 | 342.60 | 1.57% | 937 |
| Nov 24, 2025 | 340.10 | 345.85 | 333.10 | 337.30 | 337.30 | -0.66% | 441 |
| Nov 21, 2025 | 339.00 | 347.75 | 338.20 | 339.55 | 339.55 | -1.49% | 1,706 |
| Nov 20, 2025 | 346.00 | 349.00 | 343.05 | 344.70 | 344.70 | -0.27% | 1,545 |
| Nov 19, 2025 | 350.30 | 351.00 | 341.00 | 345.65 | 345.65 | -1.59% | 5,141 |
| Nov 18, 2025 | 369.95 | 369.95 | 349.00 | 351.25 | 351.25 | -5.05% | 8,188 |
| Nov 17, 2025 | 379.25 | 379.25 | 361.00 | 369.95 | 369.95 | -0.68% | 800 |
| Nov 14, 2025 | 373.50 | 374.85 | 364.20 | 372.50 | 372.50 | 0.76% | 1,755 |
| Nov 13, 2025 | 392.50 | 392.50 | 365.40 | 369.70 | 369.70 | -2.49% | 4,213 |
| Nov 12, 2025 | 377.05 | 415.55 | 366.60 | 379.15 | 379.15 | -0.09% | 11,854 |
| Nov 11, 2025 | 388.65 | 388.65 | 375.00 | 379.50 | 379.50 | -2.35% | 3,116 |
| Nov 10, 2025 | 345.90 | 405.85 | 342.15 | 388.65 | 388.65 | 14.75% | 17,967 |
| Nov 7, 2025 | 339.00 | 339.00 | 333.55 | 338.70 | 338.70 | 0.37% | 782 |
| Nov 6, 2025 | 344.40 | 344.40 | 336.85 | 337.45 | 337.45 | -0.97% | 596 |
| Nov 4, 2025 | 346.15 | 346.15 | 340.20 | 340.75 | 340.75 | -1.56% | 239 |
| Nov 3, 2025 | 344.95 | 352.80 | 342.05 | 346.15 | 346.15 | 0.54% | 1,590 |
| Oct 31, 2025 | 339.70 | 345.90 | 335.15 | 344.30 | 344.30 | 1.35% | 1,696 |
| Oct 30, 2025 | 333.05 | 340.00 | 333.05 | 339.70 | 339.70 | 0.56% | 329 |
| Oct 29, 2025 | 336.35 | 338.25 | 332.00 | 337.80 | 337.80 | 0.43% | 690 |
| Oct 28, 2025 | 340.00 | 341.95 | 330.00 | 336.35 | 336.35 | -0.34% | 1,790 |
| Oct 27, 2025 | 340.50 | 340.50 | 336.05 | 337.50 | 337.50 | 0.88% | 681 |
| Oct 24, 2025 | 338.00 | 342.70 | 333.00 | 334.55 | 334.55 | -1.89% | 1,980 |
| Oct 23, 2025 | 337.00 | 342.80 | 335.25 | 341.00 | 341.00 | 0.72% | 2,764 |
| Oct 21, 2025 | 340.25 | 345.95 | 334.20 | 338.55 | 338.55 | 1.00% | 430 |
| Oct 20, 2025 | 340.10 | 342.90 | 331.20 | 335.20 | 335.20 | -0.81% | 1,066 |
| Oct 17, 2025 | 346.80 | 346.80 | 335.70 | 337.95 | 337.95 | -1.56% | 331 |
| Oct 16, 2025 | 339.70 | 347.00 | 339.00 | 343.30 | 343.30 | 2.01% | 594 |
| Oct 15, 2025 | 347.15 | 350.90 | 327.30 | 336.55 | 336.55 | -3.05% | 5,669 |
| Oct 14, 2025 | 350.15 | 354.00 | 345.30 | 347.15 | 347.15 | -1.29% | 535 |