India Gelatine & Chemicals Limited (BOM:531253)
India
· Delayed Price · Currency is INR 330.10
-7.15 (-2.12%)
At close: Mar 9, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 326.70 | 336.95 | 325.75 | 330.10 | 330.10 | -2.12% | 660 |
| Mar 6, 2026 | 340.00 | 344.45 | 333.00 | 337.25 | 337.25 | -0.57% | 1,418 |
| Mar 5, 2026 | 338.95 | 344.30 | 331.30 | 339.20 | 339.20 | 2.71% | 1,016 |
| Mar 4, 2026 | 330.50 | 330.50 | 320.00 | 330.25 | 330.25 | -0.08% | 847 |
| Mar 2, 2026 | 321.85 | 333.90 | 310.20 | 330.50 | 330.50 | 2.69% | 3,417 |
| Feb 27, 2026 | 326.10 | 326.10 | 321.75 | 321.85 | 321.85 | -1.15% | 1,013 |
| Feb 26, 2026 | 324.50 | 332.80 | 320.00 | 325.60 | 325.60 | 0.34% | 673 |
| Feb 25, 2026 | 342.70 | 355.85 | 312.05 | 324.50 | 324.50 | -7.01% | 5,984 |
| Feb 24, 2026 | 347.10 | 351.65 | 338.15 | 348.95 | 348.95 | 0.62% | 877 |
| Feb 23, 2026 | 361.95 | 361.95 | 341.05 | 346.80 | 346.80 | -0.64% | 1,404 |
| Feb 20, 2026 | 345.65 | 357.80 | 339.05 | 349.05 | 349.05 | 0.98% | 2,087 |
| Feb 19, 2026 | 350.00 | 351.80 | 339.00 | 345.65 | 345.65 | -2.88% | 1,911 |
| Feb 18, 2026 | 345.00 | 358.75 | 345.00 | 355.90 | 355.90 | 2.80% | 826 |
| Feb 17, 2026 | 340.50 | 360.00 | 340.30 | 346.20 | 346.20 | -1.35% | 973 |
| Feb 16, 2026 | 340.30 | 362.90 | 340.30 | 350.95 | 350.95 | 0.10% | 1,705 |
| Feb 13, 2026 | 355.00 | 366.75 | 350.30 | 350.60 | 350.60 | -2.00% | 1,202 |
| Feb 12, 2026 | 368.95 | 368.95 | 353.00 | 357.75 | 357.75 | -0.43% | 1,300 |
| Feb 11, 2026 | 370.00 | 377.00 | 355.05 | 359.30 | 359.30 | -0.64% | 11,841 |
| Feb 10, 2026 | 338.10 | 367.00 | 338.10 | 361.60 | 361.60 | 6.95% | 2,732 |
| Feb 9, 2026 | 344.95 | 344.95 | 335.40 | 338.10 | 338.10 | -1.17% | 1,137 |
| Feb 6, 2026 | 330.60 | 343.10 | 330.60 | 342.10 | 342.10 | 2.96% | 203 |
| Feb 5, 2026 | 332.05 | 339.75 | 332.00 | 332.25 | 332.25 | -1.34% | 124 |
| Feb 4, 2026 | 330.00 | 338.00 | 330.00 | 336.75 | 336.75 | 1.17% | 402 |
| Feb 3, 2026 | 330.20 | 340.00 | 330.20 | 332.85 | 332.85 | 0.26% | 630 |
| Feb 2, 2026 | 336.95 | 347.90 | 326.10 | 332.00 | 332.00 | -3.24% | 1,377 |
| Feb 1, 2026 | 339.00 | 349.95 | 330.00 | 343.10 | 343.10 | 1.15% | 1,323 |
| Jan 30, 2026 | 330.10 | 339.95 | 330.05 | 339.20 | 339.20 | 2.79% | 422 |
| Jan 29, 2026 | 330.00 | 339.85 | 330.00 | 330.00 | 330.00 | -0.15% | 522 |
| Jan 28, 2026 | 330.00 | 339.90 | 329.00 | 330.50 | 330.50 | 0.17% | 2,613 |
| Jan 27, 2026 | 330.00 | 344.70 | 329.00 | 329.95 | 329.95 | -0.02% | 851 |
| Jan 23, 2026 | 331.65 | 347.75 | 330.00 | 330.00 | 330.00 | - | 929 |
| Jan 22, 2026 | 324.70 | 335.00 | 321.00 | 330.00 | 330.00 | 1.66% | 1,398 |
| Jan 21, 2026 | 323.05 | 330.00 | 323.05 | 324.60 | 324.60 | 0.62% | 2,111 |
| Jan 20, 2026 | 325.10 | 338.90 | 322.20 | 322.60 | 322.60 | -0.75% | 2,559 |
| Jan 19, 2026 | 330.00 | 336.00 | 322.50 | 325.05 | 325.05 | -1.81% | 3,019 |
| Jan 16, 2026 | 343.00 | 343.95 | 330.00 | 331.05 | 331.05 | -3.76% | 1,371 |
| Jan 14, 2026 | 349.95 | 349.95 | 344.00 | 344.00 | 344.00 | -0.23% | 18 |
| Jan 13, 2026 | 354.95 | 354.95 | 338.95 | 344.80 | 344.80 | 4.34% | 124 |
| Jan 12, 2026 | 330.00 | 331.40 | 324.00 | 330.45 | 330.45 | -0.29% | 1,184 |
| Jan 9, 2026 | 332.60 | 335.00 | 330.00 | 331.40 | 331.40 | -0.82% | 1,156 |
| Jan 8, 2026 | 331.60 | 340.90 | 331.60 | 334.15 | 334.15 | 1.09% | 256 |
| Jan 7, 2026 | 330.00 | 332.00 | 330.00 | 330.55 | 330.55 | -0.47% | 1,060 |
| Jan 6, 2026 | 330.70 | 334.00 | 330.70 | 332.10 | 332.10 | -1.41% | 676 |
| Jan 5, 2026 | 340.85 | 340.85 | 330.00 | 336.85 | 336.85 | 0.52% | 1,900 |
| Jan 2, 2026 | 335.00 | 341.35 | 329.30 | 335.10 | 335.10 | -0.71% | 322 |
| Jan 1, 2026 | 330.75 | 338.35 | 330.75 | 337.50 | 337.50 | 2.01% | 203 |
| Dec 31, 2025 | 338.00 | 338.00 | 326.10 | 330.85 | 330.85 | 1.36% | 715 |
| Dec 30, 2025 | 324.80 | 338.00 | 324.35 | 326.40 | 326.40 | -1.69% | 923 |
| Dec 29, 2025 | 335.75 | 335.75 | 331.30 | 332.00 | 332.00 | -1.09% | 249 |
| Dec 26, 2025 | 346.00 | 346.00 | 335.05 | 335.65 | 335.65 | -0.27% | 120 |
| Dec 24, 2025 | 341.00 | 341.00 | 334.80 | 336.55 | 336.55 | -1.42% | 232 |
| Dec 23, 2025 | 337.20 | 341.40 | 337.20 | 341.40 | 341.40 | 1.74% | 121 |
| Dec 22, 2025 | 339.55 | 341.40 | 330.60 | 335.55 | 335.55 | -0.70% | 581 |
| Dec 19, 2025 | 339.50 | 345.40 | 335.60 | 337.90 | 337.90 | -0.63% | 577 |
| Dec 18, 2025 | 324.05 | 348.95 | 324.05 | 340.05 | 340.05 | 2.94% | 1,916 |
| Dec 17, 2025 | 339.95 | 340.00 | 330.00 | 330.35 | 330.35 | -1.14% | 185 |
| Dec 16, 2025 | 337.00 | 339.00 | 331.30 | 334.15 | 334.15 | -0.88% | 742 |
| Dec 15, 2025 | 336.60 | 339.00 | 335.50 | 337.10 | 337.10 | 0.63% | 102 |
| Dec 12, 2025 | 334.95 | 339.95 | 333.30 | 335.00 | 335.00 | -0.33% | 521 |
| Dec 11, 2025 | 326.10 | 339.00 | 326.05 | 336.10 | 336.10 | 3.27% | 179 |
| Dec 10, 2025 | 326.65 | 328.00 | 322.70 | 325.45 | 325.45 | -0.34% | 380 |
| Dec 9, 2025 | 325.10 | 339.65 | 315.25 | 326.55 | 326.55 | -0.96% | 920 |
| Dec 8, 2025 | 328.00 | 335.00 | 326.05 | 329.70 | 329.70 | -1.92% | 847 |
| Dec 5, 2025 | 333.00 | 340.50 | 330.05 | 336.15 | 336.15 | 1.11% | 651 |
| Dec 4, 2025 | 335.00 | 341.85 | 332.25 | 332.45 | 332.45 | 0.09% | 1,303 |
| Dec 3, 2025 | 335.50 | 339.20 | 328.55 | 332.15 | 332.15 | -0.46% | 278 |
| Dec 2, 2025 | 331.65 | 337.60 | 325.30 | 333.70 | 333.70 | 0.91% | 1,326 |
| Dec 1, 2025 | 330.85 | 336.85 | 327.75 | 330.70 | 330.70 | -0.41% | 1,040 |
| Nov 28, 2025 | 333.50 | 337.70 | 328.70 | 332.05 | 332.05 | -2.67% | 4,970 |
| Nov 27, 2025 | 349.90 | 349.90 | 338.25 | 341.15 | 341.15 | -2.50% | 1,891 |
| Nov 26, 2025 | 332.35 | 352.00 | 332.35 | 349.90 | 349.90 | 2.34% | 512 |
| Nov 25, 2025 | 349.20 | 349.20 | 332.00 | 341.90 | 341.90 | -0.12% | 1,265 |
| Nov 24, 2025 | 344.65 | 347.90 | 341.20 | 342.30 | 342.30 | -2.33% | 2,071 |
| Nov 21, 2025 | 351.00 | 354.30 | 350.45 | 350.45 | 350.45 | -1.09% | 629 |
| Nov 20, 2025 | 351.00 | 357.60 | 351.00 | 354.30 | 354.30 | 0.93% | 457 |
| Nov 19, 2025 | 349.00 | 359.85 | 349.00 | 351.05 | 351.05 | -0.58% | 131 |
| Nov 18, 2025 | 355.60 | 361.80 | 350.35 | 353.10 | 353.10 | -0.70% | 367 |
| Nov 17, 2025 | 364.95 | 364.95 | 355.00 | 355.60 | 355.60 | -0.67% | 1,185 |
| Nov 14, 2025 | 351.60 | 360.35 | 351.60 | 358.00 | 358.00 | -0.65% | 1,481 |
| Nov 13, 2025 | 355.00 | 367.40 | 355.00 | 360.35 | 360.35 | 1.91% | 7,113 |
| Nov 12, 2025 | 354.00 | 365.00 | 342.95 | 353.60 | 353.60 | 1.74% | 7,382 |
| Nov 11, 2025 | 351.00 | 357.80 | 344.55 | 347.55 | 347.55 | -2.20% | 2,032 |
| Nov 10, 2025 | 313.00 | 374.40 | 307.00 | 355.35 | 355.35 | 10.74% | 3,655 |
| Nov 7, 2025 | 320.00 | 321.00 | 312.00 | 320.90 | 320.90 | 0.20% | 322 |
| Nov 6, 2025 | 320.00 | 324.15 | 314.10 | 320.25 | 320.25 | 0.57% | 707 |
| Nov 4, 2025 | 318.15 | 332.55 | 312.00 | 318.45 | 318.45 | -0.70% | 1,262 |
| Nov 3, 2025 | 321.00 | 329.40 | 319.00 | 320.70 | 320.70 | -2.58% | 1,604 |
| Oct 31, 2025 | 339.95 | 339.95 | 323.00 | 329.20 | 329.20 | -0.95% | 944 |
| Oct 30, 2025 | 327.20 | 332.95 | 325.60 | 332.35 | 332.35 | 1.57% | 201 |
| Oct 29, 2025 | 327.10 | 331.95 | 327.00 | 327.20 | 327.20 | 0.05% | 112 |
| Oct 28, 2025 | 326.20 | 327.80 | 326.20 | 327.05 | 327.05 | 0.03% | 202 |
| Oct 27, 2025 | 327.70 | 337.95 | 323.70 | 326.95 | 326.95 | -0.21% | 929 |
| Oct 24, 2025 | 334.00 | 338.75 | 327.00 | 327.65 | 327.65 | 0.54% | 437 |
| Oct 23, 2025 | 325.55 | 335.00 | 325.50 | 325.90 | 325.90 | -1.97% | 421 |
| Oct 21, 2025 | 332.00 | 339.60 | 330.00 | 332.45 | 332.45 | 1.11% | 59 |
| Oct 20, 2025 | 327.05 | 330.00 | 320.15 | 328.80 | 328.80 | 0.54% | 257 |
| Oct 17, 2025 | 329.65 | 336.00 | 326.05 | 327.05 | 327.05 | -0.79% | 257 |
| Oct 16, 2025 | 335.85 | 335.85 | 327.50 | 329.65 | 329.65 | -0.78% | 884 |
| Oct 15, 2025 | 334.95 | 334.95 | 327.50 | 332.25 | 332.25 | 1.50% | 443 |
| Oct 14, 2025 | 341.95 | 341.95 | 326.15 | 327.35 | 327.35 | -1.45% | 183 |