BSE - Free Realtime Quote INR

Nitta Gelatin India Limited (NITTAGELA.BO)

814.80
-4.80
(-0.59%)
As of 9:59:36 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 2025819.60819.60801.15814.80814.801,260
Jun 2, 2025775.00823.70752.60819.60819.6022,304
May 30, 2025755.00775.00746.00768.80768.805,037
May 29, 2025750.00764.95750.00752.40752.402,704
May 28, 2025762.00768.00753.90762.60762.601,138
May 27, 2025750.00758.95747.05757.40757.40708
May 26, 2025750.05758.70749.95753.00753.002,187
May 23, 2025756.95759.50741.95755.40755.402,046
May 22, 2025760.00774.00756.00764.60764.601,154
May 21, 2025757.00769.00755.00767.55767.551,447
May 20, 2025774.00778.45755.00757.35757.353,422
May 19, 2025770.00785.00765.15773.80773.802,658
May 16, 2025767.00774.95766.00769.35769.351,953
May 15, 2025770.85777.80761.00764.75764.751,729
May 14, 2025779.00779.00762.15770.85770.851,439
May 13, 2025778.00778.00756.40762.65762.65822
May 12, 2025777.00777.00755.35764.25764.252,642
May 9, 2025735.10750.00735.00739.85739.851,856
May 8, 2025760.00764.15748.00748.90748.90881
May 7, 2025748.00760.90735.00755.10755.102,474
May 6, 2025785.10796.00736.60748.55748.554,262
May 5, 2025800.00815.00784.10791.40791.408,792
May 2, 2025777.00798.65769.00794.10794.108,786
Apr 30, 2025763.90799.00762.05778.05778.055,938
Apr 29, 2025804.00804.00773.00779.45779.454,423
Apr 28, 2025788.00796.65762.00777.20777.202,095
Apr 25, 2025791.00802.00761.00777.95777.958,799
Apr 24, 2025793.00795.00773.65791.00791.002,866
Apr 23, 2025757.00792.10757.00786.65786.654,601
Apr 22, 2025759.95778.00744.00774.05774.054,787
Apr 21, 2025752.00759.00745.65752.95752.953,970
Apr 17, 2025721.15750.50721.00745.20745.204,410
Apr 16, 2025733.00734.00713.50732.40732.402,499
Apr 15, 2025714.00728.00706.10722.80722.804,202
Apr 11, 2025700.00711.00685.70705.35705.355,970
Apr 9, 2025678.50692.00671.25688.70688.70469
Apr 8, 2025698.90698.90670.00687.90687.90853
Apr 7, 2025652.10675.00650.00672.60672.603,929
Apr 4, 2025693.00694.60682.00690.10690.103,362
Apr 3, 2025704.00704.00680.00694.60694.603,072
Apr 2, 2025691.80696.95682.00689.25689.252,333
Apr 1, 2025669.95724.65658.20691.80691.804,614
Mar 28, 2025647.05692.00647.05655.70655.7011,870
Mar 27, 2025667.00690.05645.20650.85650.8512,909
Mar 26, 2025688.00688.00665.15667.50667.508,051
Mar 25, 2025691.10704.00681.00682.10682.106,260
Mar 24, 2025692.10714.00692.10698.25698.259,503
Mar 21, 2025696.00720.00690.00699.90699.906,558
Mar 20, 2025689.00713.10689.00694.25694.254,722
Mar 19, 2025684.00699.95677.00694.00694.004,641
Mar 18, 2025675.00691.50665.00683.85683.854,223
Mar 17, 2025694.45694.45666.05674.10674.101,793
Mar 13, 2025680.00685.00674.00677.60677.601,022
Mar 12, 2025690.00692.95673.00676.05676.057,637
Mar 11, 2025695.00695.00675.00680.50680.509,922
Mar 10, 2025714.75714.75690.00696.45696.452,269
Mar 7, 2025702.50702.50689.20696.40696.406,129
Mar 6, 2025710.00717.00680.00699.05699.055,262
Mar 5, 2025701.00702.95683.00691.85691.856,602
Mar 4, 2025698.00708.95670.00699.05699.053,822
Mar 3, 2025706.00724.65671.00685.15685.157,033
Feb 28, 2025721.20721.20700.45702.05702.051,791
Feb 27, 2025720.05738.50717.00721.20721.202,977
Feb 25, 2025736.00752.00723.10738.50738.507,207
Feb 24, 2025693.00734.90675.00731.85731.857,880
Feb 21, 2025689.00704.90677.00692.05692.053,620
Feb 20, 2025684.95684.95656.00673.95673.954,781
Feb 19, 2025668.00686.00640.00660.70660.702,260
Feb 18, 2025692.00693.00655.00659.95659.954,578
Feb 17, 2025690.00707.00650.05693.25693.254,271
Feb 14, 2025721.00721.00669.95683.30683.308,711
Feb 13, 2025725.00725.00700.00708.75708.752,570
Feb 12, 2025735.00735.00682.15704.25704.254,573
Feb 11, 2025735.00739.00720.10722.35722.359,642
Feb 10, 2025753.00753.00720.00720.65720.653,358
Feb 7, 2025753.00753.00735.00739.60739.60249
Feb 6, 2025745.05756.65740.00740.20740.20940
Feb 5, 2025757.00760.00739.00742.90742.901,588
Feb 4, 2025750.00758.00741.00754.35754.352,309
Feb 3, 2025742.65749.00736.00740.10740.102,634
Feb 1, 2025736.00747.00735.00743.80743.801,670
Jan 31, 2025722.00736.00720.05723.75723.751,304
Jan 30, 2025725.00725.00706.00720.05720.05579
Jan 29, 2025707.00724.80703.00715.05715.052,589
Jan 28, 2025740.00740.00699.10708.20708.202,853
Jan 27, 2025728.00740.00710.50713.25713.256,025
Jan 24, 2025759.00759.00734.00734.40734.401,466
Jan 23, 2025755.40760.00741.50748.50748.50981
Jan 22, 2025786.00786.00741.00755.40755.401,407
Jan 21, 2025774.00777.95747.05755.45755.452,488
Jan 20, 2025774.95774.95755.00765.95765.95592
Jan 17, 2025759.05763.00743.05758.30758.302,083
Jan 16, 2025754.00764.00745.05759.05759.051,792
Jan 15, 2025728.00744.95712.30741.20741.201,130
Jan 14, 2025739.95739.95711.00717.55717.554,223
Jan 13, 2025735.60735.60711.05720.40720.405,119
Jan 10, 2025756.00760.00700.00721.15721.159,911
Jan 9, 2025767.00774.00755.25759.35759.351,034
Jan 8, 2025779.00779.00765.05767.95767.95833
Jan 7, 2025756.20794.00745.00768.75768.754,740
Jan 6, 2025795.00795.00754.00756.20756.204,363
Jan 3, 2025778.00784.00770.00779.25779.252,215
Jan 2, 2025764.80774.00763.00770.85770.852,599
Jan 1, 2025761.80771.95755.00759.50759.504,497
Dec 31, 2024777.00779.00760.00761.80761.806,181
Dec 30, 2024771.00780.00758.10769.40769.403,834

Related Tickers

SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
307.70
+2.62%
 
POCL.NS Pondy Oxides And Chemicals Limited
770.90
-0.71%
 
FINEORG.NS Fine Organic Industries Limited
4,831.60
+1.10%
 
AMIORG.NS Acutaas Chemicals Limited
1,178.00
+0.14%