BSE - Delayed Quote
INR
Narmada Gelatines Limited (SHAWGELTIN.BO)
424.05
+15.70
(+3.84%)
At close: November 2 at 3:29:08 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
Oct 30, 2026
413.75
415.00
404.00
408.35
408.35
1,438
Oct 29, 2026
407.00
417.25
407.00
409.75
409.75
1,700
Oct 28, 2026
405.20
414.90
405.10
411.35
411.35
249
Oct 27, 2026
409.00
414.60
405.00
412.75
412.75
1,634
Oct 26, 2026
416.80
416.80
393.25
405.85
405.85
1,322
Oct 23, 2026
424.60
425.00
401.00
402.90
402.90
3,646
Oct 22, 2026
420.00
426.85
420.00
424.60
424.60
370
Oct 21, 2026
435.00
436.40
405.10
420.30
420.30
4,528
Oct 19, 2026
438.80
439.80
428.30
430.20
430.20
1,075
Oct 16, 2026
434.95
438.00
431.10
433.25
433.25
1,576
Oct 15, 2026
440.90
446.45
430.30
432.00
432.00
1,481
Oct 14, 2026
437.00
441.80
436.00
440.90
440.90
445
Oct 13, 2026
427.55
436.80
427.55
436.75
436.75
863
Oct 12, 2026
424.30
437.80
424.30
430.30
430.30
815
Oct 9, 2026
432.85
433.85
424.00
427.60
427.60
5,048
Oct 8, 2026
454.95
454.95
428.05
435.20
435.20
3,237
Oct 7, 2026
454.65
454.65
443.35
451.00
451.00
3,315
Oct 6, 2026
435.05
448.40
435.05
447.40
447.40
3,588
Oct 5, 2026
447.90
447.90
430.10
439.90
439.90
1,556
Oct 1, 2026
452.00
453.85
433.00
438.55
438.55
2,693
Sep 30, 2026
445.00
450.90
440.05
448.10
448.10
2,313
Sep 29, 2026
459.60
461.90
439.90
442.60
442.60
6,317
Sep 28, 2026
470.00
470.00
455.00
460.95
460.95
3,813
Sep 25, 2026
471.95
471.95
462.40
470.00
470.00
969
Sep 24, 2026
469.00
473.00
465.00
468.35
468.35
2,230
Sep 23, 2026
470.50
470.50
460.10
468.70
468.70
1,812
Sep 22, 2026
465.80
474.95
465.80
470.00
470.00
1,902
Sep 21, 2026
469.15
474.90
465.00
469.95
469.95
1,929
Sep 18, 2026
480.00
480.00
465.65
469.15
469.15
1,302
Sep 17, 2026
452.05
485.00
452.00
483.05
483.05
6,682
Sep 16, 2026
461.25
466.85
441.30
452.30
452.30
4,771
Sep 15, 2026
467.95
474.80
460.20
461.25
461.25
2,392
Sep 11, 2026
465.10
474.85
461.50
464.25
464.25
2,371
Sep 10, 2026
473.95
475.00
468.40
473.75
473.75
1,556
Sep 9, 2026
469.80
474.90
464.00
469.25
469.25
1,898
Sep 8, 2026
473.60
474.95
465.50
467.75
467.75
2,454
Sep 7, 2026
467.95
478.90
462.60
471.25
471.25
2,694
Sep 4, 2026
455.30
463.95
455.30
462.40
462.40
1,179
Sep 3, 2026
451.60
464.90
450.00
457.50
457.50
4,417
Sep 2, 2026
459.80
463.90
451.10
454.95
454.95
3,482
Sep 1, 2026
459.55
462.90
455.05
460.80
460.80
2,534
Aug 31, 2026
472.35
483.90
459.95
462.85
462.85
14,257
Aug 28, 2026
471.75
483.50
471.75
477.80
477.80
3,593
Aug 27, 2026
475.10
480.00
465.00
474.10
474.10
7,102
Aug 26, 2026
480.00
484.80
475.00
476.80
476.80
3,458
Aug 25, 2026
487.75
487.75
473.70
481.15
481.15
2,218
Aug 24, 2026
489.00
489.00
471.00
479.00
479.00
11,323
Aug 21, 2026
496.95
496.95
484.00
486.00
486.00
3,429
Aug 20, 2026
489.05
495.00
488.00
493.00
493.00
2,190
Aug 19, 2026
494.50
495.00
485.00
490.45
490.45
3,397
Aug 18, 2026
486.05
498.50
486.05
488.75
488.75
4,399
Aug 17, 2026
500.00
500.00
486.10
489.10
489.10
3,757
Aug 14, 2026
491.40
509.70
486.00
491.95
491.95
5,102
Aug 13, 2026
491.00
510.00
490.35
496.55
496.55
9,130
Aug 12, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
539.90
539.90
482.20
495.75
495.75
40,032
Aug 11, 2026
527.20
545.00
527.20
541.65
530.65
20,874
Aug 10, 2026
514.80
535.00
514.80
527.20
516.49
18,762
Aug 7, 2026
495.05
513.50
495.05
508.05
497.73
8,378
Aug 6, 2026
507.00
511.00
498.00
505.75
495.48
4,939
Aug 5, 2026
498.00
504.75
492.05
501.70
491.51
3,742
Aug 4, 2026
499.90
499.90
491.00
496.25
486.17
3,312
Aug 3, 2026
498.50
498.50
484.00
493.70
483.67
17,047
Jul 31, 2026
507.00
507.00
492.00
495.00
484.95
2,137
Jul 30, 2026
504.95
506.70
500.00
504.00
493.76
4,076
Jul 29, 2026
491.20
502.95
491.20
500.90
490.73
3,679
Jul 28, 2026
507.95
507.95
486.00
492.00
482.01
3,600
Jul 27, 2026
508.00
508.65
491.40
496.45
486.37
5,699
Jul 24, 2026
496.90
505.00
480.30
499.45
489.31
7,157
Jul 23, 2026
496.20
511.80
491.20
496.70
486.61
6,714
Jul 22, 2026
496.10
509.00
496.10
496.65
486.56
2,868
Jul 21, 2026
512.95
512.95
502.00
505.25
494.99
2,717
Jul 20, 2026
503.05
509.00
497.50
500.75
490.58
5,176
Jul 17, 2026
506.95
519.35
501.30
505.60
495.33
4,385
Jul 16, 2026
511.00
511.00
503.05
503.35
493.13
1,453
Jul 15, 2026
517.80
520.00
507.10
510.00
499.64
14,514
Jul 14, 2026
505.60
513.75
505.00
509.00
498.66
3,776
Jul 13, 2026
519.80
519.80
505.05
511.00
500.62
8,966
Jul 10, 2026
499.50
518.95
498.00
515.05
504.59
14,125
Jul 9, 2026
481.65
498.90
481.65
490.40
480.44
4,081
Jul 8, 2026
500.30
515.00
473.30
482.60
472.80
7,088
Jul 7, 2026
514.50
514.50
499.00
500.30
490.14
3,619
Jul 6, 2026
508.00
523.90
507.00
508.80
498.47
9,480
Jul 3, 2026
505.00
506.00
496.00
505.15
494.89
2,255
Jul 2, 2026
509.00
509.00
490.00
500.05
489.89
5,434
Jul 1, 2026
513.80
519.00
502.75
508.25
497.93
11,587
Jun 30, 2026
508.05
522.40
490.20
509.95
499.59
19,561
Jun 29, 2026
485.80
508.90
478.30
506.15
495.87
35,104
Jun 25, 2026
488.00
488.00
471.05
473.40
463.79
4,845
Jun 24, 2026
483.95
487.00
478.00
483.85
474.02
6,257
Jun 23, 2026
488.00
490.00
477.10
482.65
472.85
7,400
Jun 22, 2026
473.50
487.50
465.25
480.60
470.84
8,204
Jun 19, 2026
471.05
475.05
465.30
471.25
461.68
2,472
Jun 18, 2026
490.00
490.00
463.05
474.80
465.16
7,120
Jun 17, 2026
479.75
485.00
471.15
483.50
473.68
6,917
Jun 16, 2026
473.00
485.90
467.95
470.00
460.46
5,001
Jun 15, 2026
470.00
488.80
470.00
480.85
471.08
8,448
Jun 12, 2026
477.05
482.65
466.15
469.80
460.26
11,075
Jun 11, 2026
481.00
490.00
467.55
474.45
464.81
8,540
Jun 10, 2026
486.00
486.00
476.05
479.90
470.15
6,366
Jun 9, 2026
484.95
487.80
477.35
481.10
471.33
6,432
Jun 8, 2026
492.00
499.90
475.00
478.90
469.17
17,418
Jun 5, 2026
505.55
507.50
482.10
492.15
482.16
11,363
Jun 4, 2026
505.00
514.90
500.00
502.45
492.25
26,002
Jun 3, 2026
476.00
530.00
476.00
504.45
494.21
53,359
Jun 2, 2026
465.00
489.90
465.00
488.90
478.97
16,202
Jun 1, 2026
484.90
503.15
459.00
464.80
455.36
32,144
May 29, 2026
505.00
505.00
478.65
483.15
473.34
24,462
May 27, 2026
497.90
515.00
490.00
493.75
483.72
67,552
May 26, 2026
456.00
492.30
443.00
486.75
476.86
123,319
May 25, 2026
412.00
460.00
400.00
439.70
430.77
77,634
May 22, 2026
402.00
408.00
396.20
402.00
393.84
12,747
May 21, 2026
399.00
417.70
396.60
408.60
400.30
10,082
May 20, 2026
380.00
409.70
360.30
400.00
391.88
11,811
May 19, 2026
387.20
391.80
382.55
384.05
376.25
1,712
May 18, 2026
395.00
395.00
371.25
386.95
379.09
4,084
May 15, 2026
402.00
412.80
390.10
396.80
388.74
5,043
May 14, 2026
404.15
410.95
401.95
404.30
396.09
1,505
May 13, 2026
413.80
413.80
398.10
406.70
398.44
1,394
May 12, 2026
418.00
418.00
405.00
407.60
399.32
3,187
May 11, 2026
421.10
429.65
412.70
416.30
407.85
3,324
May 8, 2026
437.75
437.75
417.80
421.10
412.55
6,011
May 7, 2026
432.95
439.80
428.10
429.35
420.63
4,473
May 6, 2026
430.00
433.95
408.05
432.20
423.42
4,625
May 5, 2026
435.50
438.85
419.25
424.20
415.59
6,191
May 4, 2026
425.00
436.15
425.00
433.35
424.55
19,506
Apr 30, 2026
389.25
440.00
383.15
415.70
407.26
19,059
Apr 29, 2026
389.80
392.65
387.05
388.45
380.56
1,706
Apr 28, 2026
384.05
390.00
381.95
383.70
375.91
3,290
Apr 27, 2026
389.35
396.00
379.05
390.55
382.62
1,294
Apr 24, 2026
411.95
411.95
386.60
387.40
379.53
3,656
Apr 23, 2026
399.35
399.90
392.20
397.05
388.99
1,719
Apr 22, 2026
409.15
409.20
392.10
392.60
384.63
3,486
Apr 21, 2026
400.05
410.00
397.15
401.75
393.59
5,164
Apr 20, 2026
405.00
407.00
397.15
401.65
393.49
4,519
Apr 17, 2026
369.80
429.40
366.65
399.90
391.78
27,241
Apr 16, 2026
361.05
368.00
361.00
366.60
359.15
1,983
Apr 15, 2026
364.95
365.00
354.65
362.70
355.33
3,710
Apr 13, 2026
355.85
362.95
352.30
359.55
352.25
841
Apr 10, 2026
361.05
367.00
350.00
360.00
352.69
2,006
Apr 9, 2026
369.75
369.75
359.20
360.65
353.33
433
Apr 8, 2026
360.00
368.85
355.20
360.60
353.28
1,743
Apr 7, 2026
355.80
359.65
352.20
358.10
350.83
2,227
Apr 6, 2026
356.30
356.30
347.20
355.65
348.43
1,089
Apr 2, 2026
345.35
350.00
341.05
349.80
342.70
603
Apr 1, 2026
340.00
353.80
335.75
351.80
344.66
1,574
Mar 30, 2026
337.00
343.90
333.25
342.10
335.15
1,269
Mar 27, 2026
342.60
346.95
337.00
338.80
331.92
5,134
Mar 25, 2026
347.95
348.80
342.60
343.05
336.08
3,985
Mar 24, 2026
342.05
348.25
340.00
344.35
337.36
686
Mar 23, 2026
353.00
353.00
335.55
338.00
331.14
3,840
Mar 20, 2026
349.45
351.60
340.00
349.40
342.30
2,557
Mar 19, 2026
347.70
349.85
343.00
345.15
338.14
1,059
Mar 18, 2026
343.30
347.70
343.30
347.70
340.64
750
Mar 17, 2026
345.95
345.95
335.00
343.30
336.33
1,678
Mar 16, 2026
342.05
353.90
340.00
341.15
334.22
2,863
Mar 13, 2026
350.40
350.40
344.45
350.00
342.89
1,645
Mar 12, 2026
350.00
351.00
342.05
350.40
343.28
761
Mar 11, 2026
353.00
357.95
348.20
348.55
341.47
1,133
Mar 10, 2026
352.65
355.75
350.10
353.00
345.83
2,993
Mar 9, 2026
345.30
348.80
340.35
346.05
339.02
3,416
Mar 6, 2026
345.30
357.90
345.30
353.50
346.32
944
Mar 5, 2026
354.65
354.65
348.00
352.50
345.34
1,430
Mar 4, 2026
347.75
349.00
340.00
347.90
340.83
2,598
Mar 2, 2026
344.55
350.00
342.50
347.75
340.69
5,546
Feb 27, 2026
357.30
359.75
352.50
355.20
347.99
1,917
Feb 26, 2026
356.00
362.70
353.05
355.55
348.33
1,328
Feb 25, 2026
360.25
370.80
354.00
355.70
348.48
9,298
Feb 24, 2026
370.10
377.55
365.30
365.50
358.08
2,946
Feb 23, 2026
369.15
379.80
369.00
371.85
364.30
3,765
Feb 20, 2026
378.00
382.50
372.05
376.70
369.05
2,087
Feb 19, 2026
383.75
384.00
377.10
379.45
371.74
3,454
Feb 18, 2026
383.95
383.95
375.50
381.85
374.10
2,482
Feb 17, 2026
380.00
380.00
367.10
377.15
369.49
4,433
Feb 16, 2026
382.00
393.00
361.10
372.35
364.79
9,921
Feb 13, 2026
393.60
393.60
377.05
381.50
373.75
11,246
Feb 12, 2026
364.00
405.00
364.00
388.10
380.22
43,172
Feb 11, 2026
370.00
371.00
330.00
364.95
357.54
2,614
Feb 10, 2026
365.60
373.70
363.40
371.70
364.15
1,292
Feb 9, 2026
360.00
365.80
355.00
365.60
358.18
1,058
Feb 6, 2026
363.90
363.95
353.90
360.00
352.69
614
Feb 5, 2026
357.00
363.00
357.00
358.50
351.22
1,393
Feb 4, 2026
365.80
365.80
356.35
358.00
350.73
729
Feb 3, 2026
365.00
365.00
350.65
358.20
350.93
814
Feb 2, 2026
353.65
364.50
351.80
352.95
345.78
5,057
Jan 30, 2026
337.25
343.40
337.20
338.00
331.14
1,424
Jan 29, 2026
338.00
343.95
334.10
343.40
336.43
324
Jan 28, 2026
332.40
340.50
330.05
336.05
329.23
1,305
Jan 27, 2026
337.00
337.55
332.00
332.40
325.65
845
Jan 23, 2026
335.00
340.00
333.50
336.05
329.23
883
Jan 22, 2026
336.20
349.65
336.05
336.40
329.57
2,486
Jan 21, 2026
354.60
354.60
337.00
339.00
332.12
1,335
Jan 20, 2026
353.00
353.00
345.95
346.00
338.97
1,205
Jan 19, 2026
348.50
357.90
348.40
353.15
345.98
907
Jan 16, 2026
357.85
368.70
353.10
353.20
346.03
506
Jan 14, 2026
364.00
364.00
350.60
358.20
350.93
438
Jan 13, 2026
359.50
364.80
358.15
364.65
357.24
1,185
Jan 12, 2026
362.55
363.85
353.30
357.85
350.58
221
Jan 9, 2026
375.00
375.00
360.05
360.75
353.42
1,367
Jan 8, 2026
380.45
384.95
372.70
373.50
365.91
5,634
Jan 7, 2026
388.05
395.00
375.50
381.60
373.85
4,680
Jan 6, 2026
364.95
399.95
360.25
391.00
383.06
6,388
Jan 5, 2026
355.10
367.70
355.10
365.00
357.59
2,634
Jan 2, 2026
352.85
369.70
347.30
364.80
357.39
6,439
Jan 1, 2026
345.55
351.00
345.50
350.70
343.58
393
Dec 31, 2025
351.90
351.90
344.10
345.30
338.29
1,126
Dec 30, 2025
350.00
350.00
344.20
345.35
338.34
189
Dec 29, 2025
351.25
355.00
349.30
349.35
342.26
305
Dec 26, 2025
355.85
355.85
346.00
354.80
347.59
584
Dec 24, 2025
343.70
355.00
343.70
352.80
345.64
2,838
Dec 23, 2025
351.70
351.70
341.80
343.70
336.72
1,298
Dec 22, 2025
340.20
351.35
340.20
347.75
340.69
538
Dec 19, 2025
349.95
351.00
343.30
345.00
337.99
881
Dec 18, 2025
348.00
350.00
341.50
346.05
339.02
226
Dec 17, 2025
352.00
352.00
343.40
349.95
342.84
344
Dec 16, 2025
351.60
351.60
343.00
350.45
343.33
2,327
Dec 15, 2025
346.30
351.70
341.45
346.00
338.97
378
Dec 12, 2025
354.95
354.95
345.95
346.30
339.27
446
Dec 11, 2025
339.15
350.80
339.10
347.60
340.54
2,705
Dec 10, 2025
338.80
344.80
336.00
337.95
331.09
739
Dec 9, 2025
334.00
347.90
334.00
342.20
335.25
170
Dec 8, 2025
344.00
349.20
340.00
340.80
333.88
467
Dec 5, 2025
345.50
351.70
341.55
344.00
337.01
76
Dec 4, 2025
347.40
350.15
345.10
345.35
338.34
757
Dec 3, 2025
352.00
352.00
345.00
347.30
340.25
2,332
Dec 2, 2025
356.20
357.95
350.00
352.15
345.00
407
Dec 1, 2025
356.60
358.80
351.05
356.20
348.97
1,135
Nov 28, 2025
345.00
351.35
344.45
350.55
343.43
429
Nov 27, 2025
350.00
350.00
343.00
344.35
337.36
810
Nov 26, 2025
347.30
348.20
340.10
347.70
340.64
477
Nov 25, 2025
341.50
342.95
337.30
342.60
335.64
937
Nov 24, 2025
340.10
345.85
333.10
337.30
330.45
441
Nov 21, 2025
339.00
347.75
338.20
339.55
332.65
1,706
Nov 20, 2025
346.00
349.00
343.05
344.70
337.70
1,545
Nov 19, 2025
350.30
351.00
341.00
345.65
338.63
5,141
Nov 18, 2025
369.95
369.95
349.00
351.25
344.12
8,188
Nov 17, 2025
379.25
379.25
361.00
369.95
362.44
800
Nov 14, 2025
373.50
374.85
364.20
372.50
364.94
1,755
Nov 13, 2025
392.50
392.50
365.40
369.70
362.19
4,213
Nov 12, 2025
377.05
415.55
366.60
379.15
371.45
11,854
Nov 11, 2025
388.65
388.65
375.00
379.50
371.79
3,116
Nov 10, 2025
345.90
405.85
342.15
388.65
380.76
17,967
Nov 7, 2025
339.00
339.00
333.55
338.70
331.82
782
Nov 6, 2025
344.40
344.40
336.85
337.45
330.60
596
Nov 4, 2025
346.15
346.15
340.20
340.75
333.83
239
Nov 3, 2025
344.95
352.80
342.05
346.15
339.12
1,590
