India Gelatine & Chemicals Limited (BOM:531253)
India
· Delayed Price · Currency is INR 359.95
-3.00 (-0.83%)
At close: Apr 28, 2026
BOM:531253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 365.00 | 365.00 | 351.00 | 359.95 | 359.95 | -0.83% | 1,766 |
| Apr 27, 2026 | 361.05 | 368.95 | 353.05 | 362.95 | 362.95 | 3.24% | 1,979 |
| Apr 24, 2026 | 356.95 | 363.60 | 350.00 | 351.55 | 351.55 | 0.77% | 3,361 |
| Apr 23, 2026 | 354.80 | 354.80 | 343.95 | 348.85 | 348.85 | 1.12% | 1,106 |
| Apr 22, 2026 | 348.95 | 355.00 | 337.95 | 345.00 | 345.00 | -1.13% | 3,481 |
| Apr 21, 2026 | 366.95 | 366.95 | 341.30 | 348.95 | 348.95 | -0.47% | 1,622 |
| Apr 20, 2026 | 362.70 | 365.85 | 349.50 | 350.60 | 350.60 | -3.34% | 1,300 |
| Apr 17, 2026 | 351.50 | 372.40 | 333.00 | 362.70 | 362.70 | 6.32% | 10,184 |
| Apr 16, 2026 | 322.00 | 345.00 | 322.00 | 341.15 | 341.15 | 6.11% | 5,192 |
| Apr 15, 2026 | 332.10 | 342.50 | 305.00 | 321.50 | 321.50 | -3.80% | 4,554 |
| Apr 13, 2026 | 335.60 | 344.95 | 328.05 | 334.20 | 334.20 | 0.95% | 4,236 |
| Apr 10, 2026 | 332.95 | 333.90 | 323.15 | 331.05 | 331.05 | -0.54% | 3,184 |
| Apr 9, 2026 | 332.15 | 332.95 | 324.05 | 332.85 | 332.85 | 0.23% | 397 |
| Apr 8, 2026 | 333.00 | 333.00 | 328.05 | 332.10 | 332.10 | 2.17% | 1,065 |
| Apr 7, 2026 | 327.90 | 332.50 | 323.00 | 325.05 | 325.05 | 1.56% | 1,294 |
| Apr 6, 2026 | 318.50 | 324.45 | 310.00 | 320.05 | 320.05 | 1.03% | 403 |
| Apr 2, 2026 | 314.00 | 318.50 | 314.00 | 316.80 | 316.80 | 0.54% | 300 |
| Apr 1, 2026 | 304.80 | 321.00 | 304.80 | 315.10 | 315.10 | 6.02% | 747 |
| Mar 30, 2026 | 309.75 | 310.00 | 295.00 | 297.20 | 297.20 | -3.22% | 2,378 |
| Mar 27, 2026 | 332.95 | 332.95 | 306.10 | 307.10 | 307.10 | -1.88% | 4,599 |
| Mar 25, 2026 | 312.50 | 321.95 | 310.35 | 313.00 | 313.00 | 0.16% | 1,666 |
| Mar 24, 2026 | 310.00 | 312.50 | 308.85 | 312.50 | 312.50 | 1.69% | 409 |
| Mar 23, 2026 | 322.00 | 322.00 | 305.50 | 307.30 | 307.30 | -4.58% | 950 |
| Mar 20, 2026 | 329.35 | 329.70 | 318.15 | 322.05 | 322.05 | 1.79% | 1,762 |
| Mar 19, 2026 | 309.00 | 322.40 | 309.00 | 316.40 | 316.40 | 1.57% | 816 |
| Mar 18, 2026 | 321.70 | 326.20 | 305.05 | 311.50 | 311.50 | -2.53% | 3,203 |
| Mar 17, 2026 | 321.50 | 321.75 | 308.20 | 319.60 | 319.60 | -0.75% | 1,384 |
| Mar 16, 2026 | 320.15 | 324.90 | 310.00 | 322.00 | 322.00 | 0.11% | 1,456 |
| Mar 13, 2026 | 324.00 | 328.00 | 318.30 | 321.65 | 321.65 | -1.94% | 1,475 |
| Mar 12, 2026 | 322.00 | 328.00 | 318.55 | 328.00 | 328.00 | 1.30% | 392 |
| Mar 11, 2026 | 330.10 | 340.50 | 320.60 | 323.80 | 323.80 | -2.76% | 896 |
| Mar 10, 2026 | 330.10 | 338.00 | 330.10 | 333.00 | 333.00 | 0.88% | 125 |
| 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 |