India Gelatine

India Gelatine & Chemicals Ltd Historical Data

NSEBSE

₹333.65

(-2.91%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	354.25	354.5	345.7	346.65	37	3,41,876	765
02-Sep-2025	348.35	353.4	347.1	347.25	29	1,66,031	366
03-Sep-2025	347.25	353.85	347.25	353.05	22	2,63,422	491
04-Sep-2025	354	356	351	351	22	1,37,489	331
05-Sep-2025	351	355.85	349.25	353.85	14	2,18,625	590
08-Sep-2025	353.85	355.45	352.3	353.05	19	4,96,863	1,397
09-Sep-2025	350	355.8	346.8	348.7	30	2,46,958	674
10-Sep-2025	342.1	356.7	342.1	352.5	61	3,64,925	609
11-Sep-2025	356	356	347.6	354.25	50	1,65,327	301
12-Sep-2025	354.2	358.35	350.05	356.45	37	2,81,577	694
15-Sep-2025	351	359.15	350	351.35	58	6,98,504	1,726
16-Sep-2025	354	359.8	352.05	358.65	54	3,09,889	733
17-Sep-2025	353	356.95	350.2	352.4	47	2,27,441	574
18-Sep-2025	353.5	357.8	345	350.45	88	19,23,149	3,315
19-Sep-2025	350.45	351.95	343.1	349.95	61	6,50,950	1,535
22-Sep-2025	349.95	355	346.5	347	26	4,32,576	1,224
23-Sep-2025	347	354.7	345	353.95	24	72,260	192
24-Sep-2025	354	354	348	349.9	28	1,76,224	401
25-Sep-2025	359.75	359.75	347.1	354.85	10	47,805	71
26-Sep-2025	344.05	352	340	343.65	39	3,80,589	947
29-Sep-2025	354.85	354.85	330.2	333.65	141	5,80,789	1,185

India Gelatine: Related NEWS

No Record Found

Invest wise with Expert advice