BSE - Delayed Quote INR
Narmada Gelatines Limited (SHAWGELTIN.BO)
322.40
-0.95
(-0.29%)
At close: 3:57:01 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 328.30 | 328.30 | 322.40 | 322.40 | 322.40 | 1,078 |
| May 2, 2025 | 312.00 | 325.40 | 312.00 | 323.35 | 323.35 | 3,582 |
| Apr 30, 2025 | 323.80 | 323.90 | 315.00 | 319.85 | 319.85 | 1,124 |
| Apr 29, 2025 | 324.95 | 325.00 | 319.00 | 323.80 | 323.80 | 1,323 |
| Apr 28, 2025 | 325.35 | 325.50 | 318.00 | 319.05 | 319.05 | 879 |
| Apr 25, 2025 | 325.95 | 325.95 | 317.05 | 320.00 | 320.00 | 789 |
| Apr 24, 2025 | 321.00 | 323.90 | 320.05 | 322.95 | 322.95 | 562 |
| Apr 23, 2025 | 323.40 | 326.75 | 319.00 | 320.00 | 320.00 | 4,908 |
| Apr 22, 2025 | 323.00 | 329.80 | 319.30 | 321.30 | 321.30 | 2,397 |
| Apr 21, 2025 | 336.80 | 336.80 | 324.00 | 325.30 | 325.30 | 12,754 |
| Apr 17, 2025 | 333.45 | 336.80 | 325.00 | 331.65 | 331.65 | 4,433 |
| Apr 16, 2025 | 329.60 | 335.40 | 323.00 | 326.60 | 326.60 | 3,655 |
| Apr 15, 2025 | 337.50 | 337.50 | 326.05 | 329.30 | 329.30 | 671 |
| Apr 11, 2025 | 334.90 | 334.90 | 316.30 | 327.10 | 327.10 | 6,125 |
| Apr 9, 2025 | 324.00 | 327.90 | 316.20 | 324.40 | 324.40 | 3,303 |
| Apr 8, 2025 | 340.00 | 344.00 | 320.60 | 325.35 | 325.35 | 3,749 |
| Apr 7, 2025 | 320.00 | 338.70 | 308.00 | 334.20 | 334.20 | 3,124 |
| Apr 4, 2025 | 326.10 | 345.00 | 326.10 | 332.20 | 332.20 | 867 |
| Apr 3, 2025 | 324.00 | 343.00 | 324.00 | 340.25 | 340.25 | 1,371 |
| Apr 2, 2025 | 332.95 | 333.70 | 325.10 | 329.15 | 329.15 | 667 |
| Apr 1, 2025 | 322.95 | 334.95 | 322.95 | 324.65 | 324.65 | 1,190 |
| Mar 28, 2025 | 326.50 | 332.90 | 315.00 | 318.50 | 318.50 | 1,882 |
| Mar 27, 2025 | 330.00 | 336.00 | 315.00 | 322.60 | 322.60 | 2,025 |
| Mar 26, 2025 | 335.00 | 339.55 | 325.00 | 327.65 | 327.65 | 1,720 |
| Mar 25, 2025 | 352.70 | 352.70 | 329.15 | 339.35 | 339.35 | 2,800 |
| Mar 24, 2025 | 350.00 | 350.00 | 320.00 | 336.30 | 336.30 | 6,587 |
| Mar 21, 2025 | 352.20 | 352.20 | 338.50 | 345.40 | 345.40 | 1,588 |
| Mar 20, 2025 | 339.80 | 350.00 | 330.05 | 343.60 | 343.60 | 2,109 |
| Mar 19, 2025 | 328.00 | 339.00 | 320.20 | 333.90 | 333.90 | 453 |
| Mar 18, 2025 | 325.00 | 339.95 | 318.25 | 327.90 | 327.90 | 549 |
| Mar 17, 2025 | 308.25 | 333.00 | 308.25 | 324.75 | 324.75 | 16,275 |
| Mar 13, 2025 | 314.90 | 315.00 | 310.15 | 311.35 | 311.35 | 572 |
| Mar 12, 2025 | 314.05 | 317.90 | 310.20 | 316.50 | 316.50 | 1,918 |
| Mar 11, 2025 | 321.40 | 321.40 | 311.15 | 313.40 | 313.40 | 169 |
| Mar 10, 2025 | 317.30 | 324.60 | 308.40 | 316.30 | 316.30 | 2,769 |
| Mar 7, 2025 | 315.20 | 323.00 | 315.20 | 317.75 | 317.75 | 1,989 |
| Mar 6, 2025 | 334.75 | 334.75 | 316.10 | 321.80 | 321.80 | 5,460 |
| Mar 5, 2025 | 314.00 | 329.80 | 314.00 | 326.65 | 326.65 | 1,330 |
| Mar 4, 2025 | 320.20 | 325.90 | 311.20 | 317.05 | 317.05 | 1,791 |
| Mar 3, 2025 | 321.60 | 334.00 | 320.00 | 324.90 | 324.90 | 2,258 |
| Feb 28, 2025 | 321.30 | 337.70 | 321.25 | 334.30 | 334.30 | 2,628 |
| Feb 27, 2025 | 332.10 | 335.90 | 322.30 | 324.65 | 324.65 | 622 |
| Feb 25, 2025 | 336.00 | 336.00 | 328.20 | 328.25 | 328.25 | 899 |
| Feb 24, 2025 | 331.00 | 338.50 | 327.55 | 336.05 | 336.05 | 2,061 |
| Feb 21, 2025 | 328.55 | 343.60 | 328.55 | 331.35 | 331.35 | 1,805 |
| Feb 20, 2025 | 338.90 | 339.35 | 333.05 | 336.00 | 336.00 | 1,635 |
| Feb 19, 2025 | 326.05 | 334.65 | 326.05 | 330.35 | 330.35 | 313 |
| Feb 18, 2025 | 334.70 | 339.80 | 325.00 | 326.60 | 326.60 | 1,137 |
| Feb 17, 2025 | 338.30 | 338.30 | 321.15 | 334.65 | 334.65 | 231 |
| Feb 14, 2025 | 325.20 | 344.70 | 325.20 | 330.45 | 330.45 | 4,675 |
| Feb 13, 2025 | 323.90 | 339.00 | 320.50 | 333.70 | 333.70 | 2,688 |
| Feb 12, 2025 | 324.00 | 333.65 | 301.00 | 323.65 | 323.65 | 14,167 |
| Feb 11, 2025 | 341.00 | 353.35 | 315.00 | 318.25 | 318.25 | 6,774 |
| Feb 10, 2025 | 354.85 | 354.85 | 340.10 | 349.25 | 349.25 | 305 |
| Feb 7, 2025 | 349.00 | 354.95 | 342.15 | 345.80 | 345.80 | 508 |
| Feb 6, 2025 | 353.55 | 353.70 | 340.05 | 352.55 | 352.55 | 366 |
| Feb 5, 2025 | 347.45 | 347.45 | 341.10 | 347.15 | 347.15 | 862 |
| Feb 4, 2025 | 351.70 | 351.75 | 333.30 | 347.45 | 347.45 | 973 |
| Feb 3, 2025 | 356.00 | 356.00 | 342.50 | 344.80 | 344.80 | 1,712 |
| Feb 1, 2025 | 357.95 | 357.95 | 350.00 | 351.20 | 351.20 | 253 |
| Jan 31, 2025 | 353.70 | 353.70 | 347.00 | 348.70 | 348.70 | 169 |
| Jan 30, 2025 | 352.30 | 374.40 | 346.30 | 346.60 | 346.60 | 4,226 |
| Jan 29, 2025 | 351.00 | 353.50 | 344.00 | 344.05 | 344.05 | 1,270 |
| Jan 28, 2025 | 352.10 | 354.25 | 335.00 | 350.00 | 350.00 | 3,052 |
| Jan 27, 2025 | 350.40 | 352.20 | 340.00 | 346.35 | 346.35 | 1,563 |
| Jan 24, 2025 | 361.95 | 362.00 | 353.10 | 358.00 | 358.00 | 3,867 |
| Jan 23, 2025 | 360.50 | 370.55 | 353.00 | 356.80 | 356.80 | 7,361 |
| Jan 22, 2025 | 368.05 | 368.05 | 360.55 | 366.35 | 366.35 | 1,097 |
| Jan 21, 2025 | 363.15 | 371.55 | 363.15 | 366.25 | 366.25 | 1,171 |
| Jan 20, 2025 | 369.20 | 371.50 | 355.40 | 368.90 | 368.90 | 1,904 |
| Jan 17, 2025 | 365.95 | 365.95 | 353.15 | 363.35 | 363.35 | 1,341 |
| Jan 16, 2025 | 368.85 | 390.00 | 359.25 | 361.80 | 361.80 | 13,520 |
| Jan 15, 2025 | 364.90 | 364.90 | 358.00 | 359.00 | 359.00 | 354 |
| Jan 14, 2025 | 356.80 | 356.80 | 341.00 | 355.75 | 355.75 | 3,016 |
| Jan 13, 2025 | 368.55 | 372.95 | 345.10 | 348.40 | 348.40 | 2,248 |
| Jan 10, 2025 | 367.25 | 373.50 | 366.55 | 368.55 | 368.55 | 1,237 |
| Jan 9, 2025 | 374.95 | 376.95 | 365.10 | 374.90 | 374.90 | 563 |
| Jan 8, 2025 | 383.45 | 383.45 | 370.00 | 375.85 | 375.85 | 1,850 |
| Jan 7, 2025 | 393.90 | 393.90 | 367.15 | 374.65 | 374.65 | 4,592 |
| Jan 6, 2025 | 386.05 | 393.50 | 378.00 | 378.80 | 378.80 | 6,566 |
| Jan 3, 2025 | 382.20 | 392.65 | 382.20 | 386.90 | 386.90 | 881 |
| Jan 2, 2025 | 383.25 | 394.60 | 380.00 | 390.15 | 390.15 | 2,136 |
| Jan 1, 2025 | 395.95 | 395.95 | 362.80 | 383.25 | 383.25 | 1,567 |
| Dec 31, 2024 | 385.30 | 385.30 | 379.00 | 383.90 | 383.90 | 472 |
| Dec 30, 2024 | 389.00 | 389.00 | 380.05 | 381.15 | 381.15 | 2,584 |