Nitta Gelatin India Limited NITTAGELA
NSE · India · Consumer Non-Durables
INR 1,682.00+3.40 (+0.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,664.30 | -0.85% | INR 1,660.00 | INR 1,729.00 | INR 1,645.00 | 3.60K |
| 2026-09-30 | INR 1,678.60 | -1.42% | INR 1,710.60 | INR 1,735.00 | INR 1,651.50 | 2.31K |
| 2026-09-29 | INR 1,702.80 | -0.90% | INR 1,718.20 | INR 1,718.20 | INR 1,674.20 | 2.12K |
| 2026-09-28 | INR 1,718.20 | +1.08% | INR 1,702.00 | INR 1,790.00 | INR 1,699.10 | 3.57K |
| 2026-09-25 | INR 1,699.90 | +0.02% | INR 1,699.00 | INR 1,725.00 | INR 1,676.00 | 2.84K |
| 2026-09-24 | INR 1,699.50 | -1.77% | INR 1,729.50 | INR 1,739.90 | INR 1,691.20 | 1.12K |
| 2026-09-23 | INR 1,730.20 | +1.77% | INR 1,691.60 | INR 1,737.70 | INR 1,691.60 | 2.25K |
| 2026-09-22 | INR 1,700.10 | -1.49% | INR 1,770.00 | INR 1,770.00 | INR 1,691.30 | 2.22K |
| 2026-09-21 | INR 1,725.80 | +0.84% | INR 1,706.00 | INR 1,759.90 | INR 1,692.20 | 2.94K |
| 2026-09-18 | INR 1,711.40 | -3.10% | INR 1,794.10 | INR 1,794.10 | INR 1,690.20 | 5.80K |
| 2026-09-17 | INR 1,766.10 | +0.52% | INR 1,756.90 | INR 1,794.80 | INR 1,735.60 | 9.70K |
| 2026-09-16 | INR 1,756.90 | +3.77% | INR 1,725.90 | INR 1,779.00 | INR 1,651.20 | 11.26K |
| 2026-09-15 | INR 1,693.00 | +2.90% | INR 1,625.40 | INR 1,807.00 | INR 1,602.20 | 14.09K |
| 2026-09-14 | INR 1,645.30 | 0.00% | INR 1,645.30 | INR 1,645.30 | INR 1,645.30 | 0 |
| 2026-09-11 | INR 1,645.30 | -0.55% | INR 1,655.00 | INR 1,655.10 | INR 1,584.00 | 6.15K |
| 2026-09-10 | INR 1,654.40 | -0.76% | INR 1,633.70 | INR 1,718.90 | INR 1,633.70 | 1.68K |
| 2026-09-09 | INR 1,667.00 | -0.21% | INR 1,672.00 | INR 1,689.20 | INR 1,650.40 | 2.04K |
| 2026-09-08 | INR 1,670.50 | -0.44% | INR 1,703.00 | INR 1,706.00 | INR 1,654.20 | 3.74K |
| 2026-09-07 | INR 1,677.80 | +2.77% | INR 1,644.00 | INR 1,691.50 | INR 1,644.00 | 6.22K |
| 2026-09-04 | INR 1,632.50 | -0.40% | INR 1,600.30 | INR 1,654.00 | INR 1,600.00 | 5.40K |
| 2026-09-03 | INR 1,639.10 | +1.29% | INR 1,624.50 | INR 1,650.00 | INR 1,603.00 | 1.83K |
| 2026-09-02 | INR 1,618.20 | -0.81% | INR 1,630.70 | INR 1,643.90 | INR 1,591.00 | 3.27K |
| 2026-09-01 | INR 1,631.40 | +0.66% | INR 1,636.00 | INR 1,644.90 | INR 1,600.00 | 2.06K |
| 2026-08-31 | INR 1,620.70 | -2.14% | INR 1,675.00 | INR 1,706.50 | INR 1,593.10 | 4.35K |
| 2026-08-28 | INR 1,656.10 | +4.19% | INR 1,589.50 | INR 1,672.90 | INR 1,580.20 | 5.80K |
| 2026-08-27 | INR 1,589.50 | +1.38% | INR 1,580.00 | INR 1,598.00 | INR 1,564.30 | 3.61K |
| 2026-08-26 | INR 1,567.80 | +0.40% | INR 1,580.00 | INR 1,582.00 | INR 1,565.00 | 2.06K |
| 2026-08-25 | INR 1,561.60 | -0.13% | INR 1,560.00 | INR 1,575.50 | INR 1,553.00 | 2.37K |
| 2026-08-24 | INR 1,563.60 | -1.33% | INR 1,584.60 | INR 1,618.00 | INR 1,552.50 | 3.37K |
| 2026-08-21 | INR 1,584.60 | +0.44% | INR 1,565.00 | INR 1,590.00 | INR 1,554.20 | 2.28K |
| 2026-08-20 | INR 1,577.60 | +1.16% | INR 1,565.00 | INR 1,598.90 | INR 1,561.00 | 2.91K |
| 2026-08-19 | INR 1,559.50 | -2.52% | INR 1,609.00 | INR 1,624.60 | INR 1,546.20 | 7.36K |
| 2026-08-18 | INR 1,599.80 | +0.67% | INR 1,597.10 | INR 1,631.00 | INR 1,591.50 | 6.64K |
| 2026-08-17 | INR 1,589.10 | -1.14% | INR 1,596.00 | INR 1,645.00 | INR 1,570.00 | 6.16K |
| 2026-08-14 | INR 1,607.40 | +2.00% | INR 1,583.50 | INR 1,640.00 | INR 1,560.40 | 6.03K |
| 2026-08-13 | INR 1,575.90 | -0.43% | INR 1,614.40 | INR 1,614.40 | INR 1,566.20 | 5.32K |
| 2026-08-12 | INR 1,582.70 | -1.81% | INR 1,621.50 | INR 1,659.30 | INR 1,579.80 | 6.22K |
| 2026-08-11 | INR 1,611.90 | -4.15% | INR 1,645.20 | INR 1,680.10 | INR 1,600.00 | 9.47K |
| 2026-08-10 | INR 1,681.70 | -2.39% | INR 1,722.90 | INR 1,732.30 | INR 1,662.50 | 4.57K |
| 2026-08-07 | INR 1,722.90 | +1.62% | INR 1,710.90 | INR 1,764.80 | INR 1,702.00 | 8.10K |
| 2026-08-06 | INR 1,695.50 | +1.27% | INR 1,694.00 | INR 1,720.00 | INR 1,682.20 | 5.76K |
| 2026-08-05 | INR 1,674.30 | +2.23% | INR 1,638.00 | INR 1,696.00 | INR 1,626.60 | 6.59K |
| 2026-08-04 | INR 1,637.70 | -5.29% | INR 1,725.00 | INR 1,750.00 | INR 1,620.00 | 16.69K |
| 2026-08-03 | INR 1,729.20 | -10.05% | INR 1,822.20 | INR 1,822.20 | INR 1,700.00 | 39.88K |
| 2026-07-31 | INR 1,922.50 | +4.91% | INR 1,832.50 | INR 1,973.00 | INR 1,773.90 | 20.26K |
| 2026-07-30 | INR 1,832.50 | -1.08% | INR 1,845.00 | INR 1,878.60 | INR 1,824.40 | 3.46K |
| 2026-07-29 | INR 1,852.60 | +0.75% | INR 1,840.00 | INR 1,879.40 | INR 1,836.10 | 2.89K |
| 2026-07-28 | INR 1,838.90 | -3.46% | INR 1,904.60 | INR 1,917.90 | INR 1,827.10 | 8.63K |
| 2026-07-27 | INR 1,904.90 | -0.21% | INR 1,943.00 | INR 1,959.80 | INR 1,900.00 | 4.55K |
| 2026-07-24 | INR 1,909.00 | -0.61% | INR 1,935.40 | INR 1,935.40 | INR 1,861.20 | 6.13K |
| 2026-07-23 | INR 1,920.80 | +4.59% | INR 1,845.00 | INR 1,970.00 | INR 1,818.40 | 19.22K |
| 2026-07-22 | INR 1,836.50 | -1.08% | INR 1,865.80 | INR 1,893.50 | INR 1,820.40 | 7.17K |
| 2026-07-21 | INR 1,856.50 | -0.42% | INR 1,873.80 | INR 1,897.90 | INR 1,801.10 | 11.30K |
| 2026-07-20 | INR 1,864.30 | -0.84% | INR 1,875.00 | INR 1,887.10 | INR 1,850.00 | 10.67K |
| 2026-07-17 | INR 1,880.00 | -3.78% | INR 1,957.90 | INR 1,957.90 | INR 1,860.00 | 20.46K |
| 2026-07-16 | INR 1,953.80 | +3.85% | INR 1,896.50 | INR 1,964.90 | INR 1,860.20 | 21.29K |
| 2026-07-15 | INR 1,881.40 | -0.62% | INR 1,937.00 | INR 1,937.00 | INR 1,855.00 | 16.94K |
| 2026-07-14 | INR 1,893.20 | -1.87% | INR 1,938.00 | INR 1,978.90 | INR 1,820.20 | 44.86K |
| 2026-07-13 | INR 1,929.20 | -5.03% | INR 2,031.50 | INR 2,055.00 | INR 1,919.20 | 27.30K |
| 2026-07-10 | INR 2,031.40 | +5.32% | INR 1,959.90 | INR 2,087.20 | INR 1,935.40 | 47.46K |
| 2026-07-09 | INR 1,928.70 | +4.50% | INR 1,850.00 | INR 1,960.00 | INR 1,845.70 | 27.64K |
| 2026-07-08 | INR 1,845.70 | +3.83% | INR 1,775.00 | INR 1,904.40 | INR 1,752.20 | 60.28K |
| 2026-07-07 | INR 1,777.70 | +0.83% | INR 1,763.40 | INR 1,786.00 | INR 1,733.30 | 6.14K |
| 2026-07-06 | INR 1,763.10 | +2.07% | INR 1,739.60 | INR 1,782.40 | INR 1,732.00 | 8.36K |
| 2026-07-03 | INR 1,727.40 | +0.86% | INR 1,701.20 | INR 1,749.10 | INR 1,701.20 | 6.11K |
| 2026-07-02 | INR 1,712.70 | -0.71% | INR 1,729.00 | INR 1,759.20 | INR 1,681.50 | 7.01K |
| 2026-07-01 | INR 1,725.00 | +1.33% | INR 1,702.00 | INR 1,819.90 | INR 1,680.50 | 19.48K |
| 2026-06-30 | INR 1,702.40 | +3.00% | INR 1,655.20 | INR 1,732.00 | INR 1,640.00 | 12.24K |
| 2026-06-29 | INR 1,652.80 | -3.90% | INR 1,723.90 | INR 1,726.50 | INR 1,644.10 | 11.19K |
| 2026-06-26 | INR 1,719.80 | 0.00% | INR 1,719.80 | INR 1,719.80 | INR 1,719.80 | 0 |
| 2026-06-25 | INR 1,719.80 | +1.00% | INR 1,703.00 | INR 1,764.20 | INR 1,680.00 | 9.81K |
| 2026-06-24 | INR 1,702.70 | +2.89% | INR 1,670.00 | INR 1,795.20 | INR 1,667.20 | 25.22K |
| 2026-06-23 | INR 1,654.80 | +2.54% | INR 1,625.50 | INR 1,675.00 | INR 1,577.60 | 11.38K |
| 2026-06-22 | INR 1,613.80 | +2.26% | INR 1,614.00 | INR 1,624.80 | INR 1,562.20 | 7.91K |
| 2026-06-19 | INR 1,578.10 | -1.53% | INR 1,625.00 | INR 1,660.00 | INR 1,564.10 | 7.81K |
| 2026-06-18 | INR 1,602.70 | +3.21% | INR 1,575.00 | INR 1,664.90 | INR 1,574.90 | 18.36K |
| 2026-06-17 | INR 1,552.90 | +6.96% | INR 1,450.10 | INR 1,595.00 | INR 1,445.20 | 23.01K |
| 2026-06-16 | INR 1,451.90 | -1.79% | INR 1,490.50 | INR 1,520.40 | INR 1,447.20 | 8.75K |
| 2026-06-15 | INR 1,478.40 | +4.54% | INR 1,479.00 | INR 1,525.00 | INR 1,442.80 | 17.39K |
| 2026-06-12 | INR 1,414.20 | +6.83% | INR 1,370.10 | INR 1,427.90 | INR 1,365.00 | 22.61K |
| 2026-06-11 | INR 1,323.80 | -9.08% | INR 1,454.60 | INR 1,484.50 | INR 1,299.90 | 20.26K |
| 2026-06-10 | INR 1,456.00 | -1.02% | INR 1,498.80 | INR 1,523.00 | INR 1,432.60 | 8.89K |
| 2026-06-09 | INR 1,471.00 | +1.88% | INR 1,420.20 | INR 1,525.00 | INR 1,405.00 | 42.75K |
| 2026-06-08 | INR 1,443.90 | -17.27% | INR 1,685.40 | INR 1,685.40 | INR 1,416.10 | 77.37K |
| 2026-06-05 | INR 1,745.40 | -4.12% | INR 1,844.90 | INR 1,844.90 | INR 1,703.40 | 13.20K |
| 2026-06-04 | INR 1,820.40 | +0.79% | INR 1,854.00 | INR 1,870.00 | INR 1,766.10 | 22.27K |
| 2026-06-03 | INR 1,806.20 | +10.00% | INR 1,642.00 | INR 1,870.00 | INR 1,621.00 | 84.59K |
| 2026-06-02 | INR 1,642.00 | -0.41% | INR 1,657.30 | INR 1,673.20 | INR 1,617.10 | 7.09K |
| 2026-06-01 | INR 1,648.80 | +1.36% | INR 1,630.00 | INR 1,674.00 | INR 1,610.40 | 10.60K |
| 2026-05-29 | INR 1,626.60 | -1.62% | INR 1,658.95 | INR 1,658.95 | INR 1,590.00 | 12.17K |