BSE - Delayed Quote
INR
Nitta Gelatin India Limited (NITTAGELA.BO)
1,753.10
+150.20
(+9.37%)
At close: 3:29:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,637.35
1,808.90
1,637.35
1,753.10
1,753.10
3,024
Oct 30, 2026
1,685.00
1,685.00
1,523.70
1,602.90
1,602.90
786
Oct 29, 2026
1,527.65
1,527.65
1,527.65
1,527.65
1,527.65
-
Oct 28, 2026
1,537.35
1,537.35
1,527.00
1,527.65
1,527.65
61
Oct 27, 2026
1,534.95
1,549.00
1,503.40
1,525.35
1,525.35
126
Oct 26, 2026
1,465.00
1,521.65
1,460.10
1,483.50
1,483.50
374
Oct 23, 2026
1,466.45
1,497.30
1,460.20
1,462.25
1,462.25
377
Oct 22, 2026
1,511.00
1,533.70
1,484.20
1,492.20
1,492.20
221
Oct 21, 2026
1,589.10
1,595.50
1,503.70
1,522.85
1,522.85
1,444
Oct 19, 2026
1,650.00
1,650.00
1,571.95
1,580.75
1,580.75
137
Oct 16, 2026
1,644.15
1,644.15
1,600.75
1,600.75
1,600.75
29
Oct 15, 2026
1,622.40
1,662.90
1,622.40
1,636.00
1,636.00
232
Oct 14, 2026
1,654.50
1,654.50
1,619.95
1,635.00
1,635.00
5
Oct 13, 2026
1,641.00
1,677.40
1,621.00
1,654.85
1,654.85
99
Oct 12, 2026
1,730.00
1,730.00
1,623.80
1,641.00
1,641.00
520
Oct 9, 2026
1,666.10
1,666.10
1,639.45
1,650.70
1,650.70
29
Oct 8, 2026
1,650.05
1,685.00
1,616.10
1,649.85
1,649.85
321
Oct 7, 2026
1,684.20
1,684.20
1,650.00
1,674.80
1,674.80
52
Oct 6, 2026
1,694.00
1,703.15
1,654.85
1,684.30
1,684.30
176
Oct 5, 2026
1,670.45
1,703.70
1,661.65
1,667.65
1,667.65
160
Oct 1, 2026
1,671.00
1,696.50
1,636.10
1,664.80
1,664.80
430
Sep 30, 2026
1,703.05
1,770.75
1,670.00
1,687.60
1,687.60
1,236
Sep 29, 2026
1,715.00
1,723.00
1,671.00
1,710.80
1,710.80
573
Sep 28, 2026
1,701.35
1,736.55
1,673.15
1,721.00
1,721.00
258
Sep 25, 2026
1,665.80
1,713.80
1,665.80
1,701.35
1,701.35
46
Sep 24, 2026
1,720.00
1,743.90
1,699.00
1,704.70
1,704.70
91
Sep 23, 2026
1,700.05
1,720.70
1,696.00
1,720.70
1,720.70
150
Sep 22, 2026
1,700.05
1,741.75
1,680.10
1,702.50
1,702.50
356
Sep 21, 2026
1,667.80
1,730.85
1,633.30
1,726.10
1,726.10
681
Sep 18, 2026
1,765.05
1,766.05
1,707.50
1,714.55
1,714.55
365
Sep 17, 2026
1,766.00
1,798.50
1,745.00
1,760.15
1,760.15
3,106
Sep 16, 2026
1,694.00
1,783.85
1,671.00
1,750.95
1,750.95
705
Sep 15, 2026
1,601.05
1,800.60
1,601.05
1,684.10
1,684.10
2,878
Sep 11, 2026
1,640.00
1,652.00
1,586.00
1,648.95
1,648.95
2,165
Sep 10, 2026
1,667.00
1,699.90
1,639.00
1,658.20
1,658.20
225
Sep 9, 2026
1,671.05
1,682.15
1,653.25
1,655.10
1,655.10
186
Sep 8, 2026
1,685.45
1,692.95
1,652.50
1,691.25
1,691.25
384
Sep 7, 2026
1,649.00
1,687.70
1,649.00
1,684.10
1,684.10
367
Sep 4, 2026
1,649.00
1,650.75
1,612.90
1,645.15
1,645.15
469
Sep 3, 2026
1,614.45
1,635.00
1,605.70
1,613.25
1,613.25
126
Sep 2, 2026
1,589.00
1,628.95
1,581.90
1,612.00
1,612.00
609
Sep 1, 2026
1,589.00
1,644.65
1,588.95
1,639.80
1,639.80
597
Aug 31, 2026
1,700.00
1,700.00
1,593.60
1,633.15
1,633.15
584
Aug 28, 2026
1,585.05
1,670.00
1,585.00
1,650.25
1,650.25
785
Aug 27, 2026
1,589.95
1,597.85
1,571.30
1,584.30
1,584.30
509
Aug 26, 2026
1,575.00
1,581.75
1,570.00
1,570.00
1,570.00
203
Aug 25, 2026
1,566.10
1,568.30
1,549.25
1,560.00
1,560.00
196
Aug 24, 2026
1,592.50
1,592.65
1,561.00
1,578.00
1,578.00
302
Aug 21, 2026
1,558.00
1,587.00
1,548.00
1,581.85
1,581.85
805
Aug 20, 2026
1,570.40
1,582.00
1,561.00
1,581.75
1,581.75
359
Aug 19, 2026
1,623.60
1,629.05
1,550.00
1,561.90
1,561.90
1,208
Aug 18, 2026
1,562.00
1,631.90
1,562.00
1,602.05
1,602.05
615
Aug 17, 2026
1,604.65
1,627.95
1,572.45
1,593.85
1,593.85
882
Aug 14, 2026
1,578.85
1,638.00
1,566.05
1,608.05
1,608.05
760
Aug 13, 2026
1,536.00
1,595.25
1,536.00
1,575.35
1,575.35
1,010
Aug 12, 2026
1,762.95
1,762.95
1,578.00
1,586.50
1,586.50
589
Aug 11, 2026
1,674.70
1,675.65
1,599.25
1,611.70
1,611.70
3,981
Aug 10, 2026
1,722.40
1,732.65
1,677.95
1,684.45
1,684.45
688
Aug 7, 2026
1,715.00
1,760.00
1,698.50
1,714.50
1,714.50
929
Aug 6, 2026
1,688.75
1,720.00
1,680.05
1,698.75
1,698.75
313
Aug 5, 2026
1,625.70
1,693.00
1,625.70
1,678.80
1,678.80
1,142
Aug 4, 2026
1,745.05
1,745.10
1,625.05
1,633.85
1,633.85
2,785
Aug 3, 2026
1,822.55
1,822.55
1,706.20
1,730.35
1,730.35
2,398
Jul 31, 2026
1,837.95
1,971.90
1,787.15
1,909.00
1,909.00
1,995
Jul 30, 2026
1,860.85
1,860.85
1,819.30
1,828.80
1,828.80
490
Jul 29, 2026
1,865.35
1,865.35
1,840.00
1,858.40
1,858.40
393
Jul 28, 2026
1,908.95
1,934.15
1,834.60
1,836.90
1,836.90
772
Jul 27, 2026
1,910.00
1,952.60
1,900.10
1,908.55
1,908.55
290
Jul 24, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,881.00
1,917.50
1,859.30
1,910.20
1,910.20
1,263
Jul 23, 2026
1,844.00
1,959.75
1,844.00
1,937.85
1,930.85
4,479
Jul 22, 2026
1,859.50
1,886.40
1,829.75
1,844.80
1,838.14
860
Jul 21, 2026
1,849.05
1,881.00
1,804.00
1,859.00
1,852.28
1,044
Jul 20, 2026
1,870.45
1,884.75
1,848.20
1,877.90
1,871.12
597
Jul 17, 2026
1,949.65
1,955.00
1,862.00
1,883.25
1,876.45
914
Jul 16, 2026
1,881.25
1,968.35
1,860.50
1,950.95
1,943.90
3,655
Jul 15, 2026
1,912.40
1,912.40
1,859.80
1,881.30
1,874.50
1,219
Jul 14, 2026
1,929.20
1,972.00
1,798.35
1,885.95
1,879.14
4,031
Jul 13, 2026
2,071.75
2,071.75
1,925.00
1,942.35
1,935.33
3,774
Jul 10, 2026
1,950.00
2,088.00
1,949.90
2,031.30
2,023.96
13,317
Jul 9, 2026
1,890.00
1,950.00
1,868.40
1,926.65
1,919.69
5,641
Jul 8, 2026
1,772.10
1,900.00
1,744.15
1,842.30
1,835.65
7,199
Jul 7, 2026
1,798.00
1,798.00
1,730.90
1,773.05
1,766.65
426
Jul 6, 2026
1,720.20
1,784.00
1,720.20
1,760.35
1,753.99
967
Jul 3, 2026
1,690.05
1,747.00
1,662.60
1,726.75
1,720.51
781
Jul 2, 2026
1,741.55
1,758.70
1,690.00
1,725.60
1,719.37
450
Jul 1, 2026
1,695.05
1,805.40
1,688.65
1,722.40
1,716.18
2,418
Jun 30, 2026
1,680.00
1,738.50
1,643.40
1,707.50
1,701.33
1,392
Jun 29, 2026
1,746.95
1,746.95
1,650.00
1,666.60
1,660.58
898
Jun 25, 2026
1,763.00
1,763.00
1,683.00
1,713.55
1,707.36
863
Jun 24, 2026
1,679.00
1,784.00
1,679.00
1,710.85
1,704.67
1,803
Jun 23, 2026
1,610.05
1,675.85
1,560.25
1,654.25
1,648.27
1,493
Jun 22, 2026
1,608.10
1,622.70
1,569.80
1,606.20
1,600.40
806
Jun 19, 2026
1,588.80
1,657.55
1,569.00
1,576.50
1,570.81
1,755
Jun 18, 2026
1,553.00
1,663.05
1,553.00
1,605.35
1,599.55
2,096
Jun 17, 2026
1,455.25
1,596.35
1,444.40
1,553.00
1,547.39
3,798
Jun 16, 2026
1,507.75
1,520.00
1,447.65
1,456.60
1,451.34
2,256
Jun 15, 2026
1,493.95
1,518.00
1,456.75
1,480.10
1,474.75
2,277
Jun 12, 2026
1,401.25
1,428.85
1,361.20
1,415.95
1,410.84
3,167
Jun 11, 2026
1,448.05
1,471.95
1,301.60
1,322.25
1,317.47
4,002
Jun 10, 2026
1,476.70
1,514.45
1,448.00
1,456.90
1,451.64
1,259
Jun 9, 2026
1,424.95
1,526.90
1,415.00
1,476.70
1,471.37
5,719
Jun 8, 2026
1,689.45
1,689.45
1,421.00
1,447.05
1,441.82
9,650
Jun 5, 2026
1,820.05
1,854.65
1,715.00
1,743.50
1,737.20
3,136
Jun 4, 2026
1,853.95
1,865.00
1,776.00
1,825.00
1,818.41
4,594
Jun 3, 2026
1,627.00
1,860.95
1,627.00
1,806.15
1,799.63
13,648
Jun 2, 2026
1,651.20
1,665.00
1,619.10
1,640.80
1,634.87
2,110
Jun 1, 2026
1,633.05
1,660.25
1,627.70
1,651.20
1,645.24
4,109
May 29, 2026
1,649.60
1,650.00
1,584.95
1,620.75
1,614.90
3,031
May 27, 2026
1,688.95
1,688.95
1,606.00
1,649.65
1,643.69
5,433
May 26, 2026
1,604.85
1,690.00
1,580.00
1,643.80
1,637.86
12,410
May 25, 2026
1,412.30
1,602.00
1,412.30
1,580.35
1,574.64
15,096
May 22, 2026
1,349.95
1,449.95
1,345.00
1,412.10
1,407.00
7,636
May 21, 2026
1,336.75
1,349.00
1,327.95
1,347.60
1,342.73
3,428
May 20, 2026
1,314.45
1,340.00
1,310.00
1,324.10
1,319.32
1,876
May 19, 2026
1,315.80
1,344.95
1,310.00
1,314.40
1,309.65
1,907
May 18, 2026
1,327.60
1,348.00
1,305.00
1,315.80
1,311.05
3,163
May 15, 2026
1,287.70
1,338.00
1,280.15
1,327.60
1,322.80
2,236
May 14, 2026
1,310.00
1,326.75
1,280.00
1,281.60
1,276.97
693
May 13, 2026
1,287.20
1,305.00
1,279.00
1,283.65
1,279.01
1,282
May 12, 2026
1,303.95
1,305.00
1,279.00
1,282.95
1,278.32
1,437
May 11, 2026
1,298.85
1,351.40
1,273.05
1,293.75
1,289.08
7,777
May 8, 2026
1,217.30
1,298.00
1,210.00
1,273.70
1,269.10
5,492
May 7, 2026
1,219.00
1,228.50
1,203.45
1,217.35
1,212.95
2,770
May 6, 2026
1,150.00
1,216.00
1,112.00
1,204.60
1,200.25
13,287
May 5, 2026
1,155.90
1,155.90
1,093.50
1,118.90
1,114.86
4,963
May 4, 2026
1,146.00
1,175.00
1,052.00
1,128.90
1,124.82
19,193
Apr 30, 2026
955.00
982.95
955.00
979.20
975.66
1,561
Apr 29, 2026
952.05
998.00
952.05
962.00
958.52
2,438
Apr 28, 2026
943.55
985.00
935.10
972.40
968.89
3,819
Apr 27, 2026
928.95
942.00
913.65
940.30
936.90
2,240
Apr 24, 2026
927.65
933.00
902.00
925.60
922.26
2,198
Apr 23, 2026
888.35
924.00
888.35
919.90
916.58
4,733
Apr 22, 2026
871.20
885.00
852.65
884.10
880.91
702
Apr 21, 2026
861.25
889.90
860.05
871.20
868.05
2,425
Apr 20, 2026
863.05
875.00
846.05
860.60
857.49
1,324
Apr 17, 2026
829.00
886.00
829.00
857.70
854.60
8,748
Apr 16, 2026
820.10
841.10
816.20
829.00
826.01
3,208
Apr 15, 2026
816.00
829.00
814.50
817.50
814.55
2,687
Apr 13, 2026
803.30
819.00
803.30
810.00
807.07
4,006
Apr 10, 2026
833.30
833.90
815.70
820.65
817.69
2,797
Apr 9, 2026
820.10
834.00
816.00
822.90
819.93
2,567
Apr 8, 2026
849.00
849.00
819.95
833.50
830.49
3,242
Apr 7, 2026
804.05
835.80
804.00
817.20
814.25
3,358
Apr 6, 2026
790.00
807.00
790.00
800.50
797.61
5,893
Apr 2, 2026
805.00
805.05
791.00
794.90
792.03
4,787
Apr 1, 2026
808.30
815.00
791.00
809.75
806.82
1,384
Mar 30, 2026
780.00
801.00
771.05
789.60
786.75
4,359
Mar 27, 2026
809.00
809.00
770.15
780.15
777.33
4,193
Mar 25, 2026
799.75
816.90
780.00
800.40
797.51
1,129
Mar 24, 2026
789.95
801.90
765.05
799.75
796.86
2,338
Mar 23, 2026
790.05
790.10
767.00
777.05
774.24
8,735
Mar 20, 2026
790.15
817.00
788.00
810.80
807.87
3,110
Mar 19, 2026
800.95
815.00
785.40
804.95
802.04
4,267
Mar 18, 2026
795.05
818.00
788.30
807.70
804.78
1,392
Mar 17, 2026
784.95
801.95
784.95
796.90
794.02
3,676
Mar 16, 2026
786.00
805.00
774.00
786.15
783.31
2,781
Mar 13, 2026
798.65
830.00
781.60
802.15
799.25
3,095
Mar 12, 2026
800.00
803.80
775.00
799.75
796.86
734
Mar 11, 2026
800.00
807.00
790.00
803.30
800.40
814
Mar 10, 2026
787.05
800.00
782.55
785.55
782.71
2,264
Mar 9, 2026
789.65
798.70
780.00
785.35
782.51
2,766
Mar 6, 2026
816.20
816.20
804.05
815.00
812.06
408
Mar 5, 2026
800.00
821.05
800.00
814.90
811.96
833
Mar 4, 2026
828.20
838.00
780.00
805.65
802.74
2,923
Mar 2, 2026
834.80
834.80
821.00
828.55
825.56
1,313
Feb 27, 2026
831.20
841.80
822.00
840.25
837.21
867
Feb 26, 2026
838.00
842.00
829.00
831.20
828.20
1,071
Feb 25, 2026
837.00
844.65
827.75
834.25
831.24
1,490
Feb 24, 2026
850.00
850.50
831.00
838.70
835.67
1,621
Feb 23, 2026
856.65
859.00
844.25
850.50
847.43
3,746
Feb 20, 2026
850.05
861.55
830.00
854.10
851.01
3,226
Feb 19, 2026
864.80
864.80
850.00
850.05
846.98
2,042
Feb 18, 2026
856.00
862.95
850.00
854.55
851.46
1,409
Feb 17, 2026
860.00
875.00
851.00
854.75
851.66
2,476
Feb 16, 2026
852.05
864.00
848.65
856.50
853.41
4,426
Feb 13, 2026
847.00
865.60
832.10
852.05
848.97
1,759
Feb 12, 2026
870.00
878.00
842.50
858.85
855.75
1,864
Feb 11, 2026
861.00
861.00
840.30
856.35
853.26
2,197
Feb 10, 2026
840.25
893.00
840.25
861.00
857.89
8,044
Feb 9, 2026
839.30
850.00
830.00
840.25
837.21
1,933
Feb 6, 2026
847.35
847.35
827.00
839.30
836.27
994
Feb 5, 2026
839.20
844.00
821.80
827.00
824.01
2,219
Feb 4, 2026
847.00
847.00
835.40
840.75
837.71
860
Feb 3, 2026
850.00
866.00
821.00
836.40
833.38
6,524
Feb 2, 2026
860.00
880.00
814.15
834.90
831.88
2,077
Jan 30, 2026
778.60
875.00
777.55
845.65
842.60
7,334
Jan 29, 2026
778.00
794.45
776.10
778.50
775.69
3,379
Jan 28, 2026
800.00
803.80
775.00
778.60
775.79
1,427
Jan 27, 2026
805.00
805.00
775.00
784.10
781.27
1,739
Jan 23, 2026
776.15
799.00
776.15
779.00
776.19
959
Jan 22, 2026
785.00
805.95
774.00
790.15
787.30
1,035
Jan 21, 2026
773.05
807.00
773.05
785.95
783.11
1,177
Jan 20, 2026
814.30
814.30
778.20
787.40
784.56
2,556
Jan 19, 2026
782.50
803.00
782.50
798.90
796.01
2,523
Jan 16, 2026
800.00
817.00
782.00
793.15
790.28
2,781
Jan 14, 2026
800.65
807.00
791.10
792.95
790.09
1,712
Jan 13, 2026
786.10
806.55
786.00
800.65
797.76
2,136
Jan 12, 2026
794.80
803.00
788.10
798.15
795.27
2,497
Jan 9, 2026
803.35
807.95
785.10
793.45
790.58
1,725
Jan 8, 2026
835.95
835.95
800.05
807.35
804.43
1,558
Jan 7, 2026
808.00
815.55
805.00
806.85
803.94
1,469
Jan 6, 2026
803.05
811.00
803.05
810.90
807.97
995
Jan 5, 2026
820.00
820.00
806.05
808.85
805.93
1,765
Jan 2, 2026
810.00
820.70
810.00
817.95
815.00
1,837
Jan 1, 2026
818.00
824.90
800.00
810.20
807.27
5,614
Dec 31, 2025
801.00
815.50
801.00
814.00
811.06
2,223
Dec 30, 2025
811.00
818.95
800.00
805.30
802.39
2,219
Dec 29, 2025
828.95
828.95
805.20
819.00
816.04
889
Dec 26, 2025
807.70
817.00
804.60
812.90
809.96
1,531
Dec 24, 2025
808.00
816.00
801.00
807.70
804.78
2,418
Dec 23, 2025
815.00
823.00
801.30
807.50
804.58
2,680
Dec 22, 2025
823.00
825.00
813.50
820.15
817.19
2,601
Dec 19, 2025
816.95
829.95
810.10
822.85
819.88
3,147
Dec 18, 2025
825.95
825.95
806.70
816.95
814.00
4,332
Dec 17, 2025
823.00
830.00
810.90
828.60
825.61
244
Dec 16, 2025
817.00
827.00
806.10
821.20
818.23
530
Dec 15, 2025
809.90
822.00
800.10
817.00
814.05
3,144
Dec 12, 2025
813.00
815.95
795.15
809.90
806.97
1,628
Dec 11, 2025
814.55
815.00
797.50
800.25
797.36
1,836
Dec 10, 2025
817.55
817.55
791.60
801.90
799.00
1,457
Dec 9, 2025
813.00
813.00
796.00
801.65
798.75
994
Dec 8, 2025
835.00
835.00
795.00
804.65
801.74
1,707
Dec 5, 2025
819.00
823.00
803.30
810.00
807.07
2,018
Dec 4, 2025
823.00
838.55
816.60
818.15
815.19
805
Dec 3, 2025
832.55
841.00
815.00
816.15
813.20
3,812
Dec 2, 2025
829.95
829.95
817.05
825.75
822.77
415
Dec 1, 2025
852.00
852.00
819.20
825.15
822.17
1,817
Nov 28, 2025
820.00
827.00
816.60
825.90
822.92
1,498
Nov 27, 2025
823.95
823.95
806.05
820.95
817.98
1,407
Nov 26, 2025
800.25
823.00
800.00
817.00
814.05
2,011
Nov 25, 2025
817.50
817.50
789.00
800.25
797.36
1,649
Nov 24, 2025
816.00
830.00
793.00
795.25
792.38
3,203
Nov 21, 2025
829.00
831.00
813.00
820.50
817.54
1,156
Nov 20, 2025
827.50
827.50
810.05
821.05
818.08
4,558
Nov 19, 2025
827.00
829.80
820.00
820.85
817.88
1,528
Nov 18, 2025
834.95
834.95
818.00
821.85
818.88
3,204
Nov 17, 2025
838.90
838.90
815.05
821.65
818.68
1,645
Nov 14, 2025
821.60
826.00
816.25
820.50
817.54
2,874
Nov 13, 2025
822.30
829.90
818.05
821.60
818.63
1,320
Nov 12, 2025
830.00
838.00
815.00
822.35
819.38
1,783
Nov 11, 2025
826.95
833.00
816.50
822.05
819.08
1,342
Nov 10, 2025
823.10
837.00
822.60
824.95
821.97
1,577
Nov 7, 2025
833.00
838.00
816.00
832.75
829.74
3,324
Nov 6, 2025
849.95
849.95
810.00
823.20
820.23
3,284
Nov 4, 2025
862.20
874.00
833.35
835.50
832.48
16,895
Nov 3, 2025
900.00
907.50
864.00
870.75
867.60
5,251
