Narmada Gelatines Limited(IN:SHAWGELTIN)
₹464.25+1.80 (+0.39%)
IN:SHAWGELTIN
Narmada Gelatines Limited historical prices
₹464.25
At close:+1.80 (+0.39%)
Narmada Gelatines Limited (SHAWGELTIN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 462.00 | 477.00 | 462.00 | 464.25 | 464.25 | +0.39% | 5,767 | 2.06 |
| Nov 12, 2026 | 477.00 | 489.70 | 460.10 | 462.45 | 462.45 | -2.44% | 6,662 | 2.42 |
| Nov 11, 2026 | 460.00 | 480.00 | 453.25 | 474.00 | 474.00 | +4.62% | 4,068 | 1.47 |
| Nov 10, 2026 | 453.05 | 462.65 | 431.00 | 453.05 | 453.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 431.00 | 462.65 | 431.00 | 453.05 | 453.05 | +4.19% | 3,546 | 1.01 |
| Nov 06, 2026 | 426.60 | 438.90 | 425.15 | 434.85 | 434.85 | -0.41% | 1,050 | 0.28 |
| Nov 05, 2026 | 438.00 | 439.90 | 432.20 | 436.65 | 436.65 | +0.54% | 910 | 0.22 |
| Nov 04, 2026 | 438.85 | 438.85 | 424.00 | 434.30 | 434.30 | +2.31% | 571 | 0.14 |
| Nov 03, 2026 | 432.90 | 434.25 | 423.10 | 424.50 | 424.50 | +0.11% | 1,889 | 0.44 |
| Nov 02, 2026 | 416.00 | 427.50 | 416.00 | 424.05 | 424.05 | +3.84% | 2,701 | 0.63 |
| Oct 30, 2026 | 413.75 | 415.00 | 404.00 | 408.35 | 408.35 | -0.34% | 1,438 | 0.33 |
| Oct 29, 2026 | 407.00 | 417.25 | 407.00 | 409.75 | 409.75 | -0.39% | 1,700 | 0.37 |
| Oct 28, 2026 | 405.20 | 414.90 | 405.10 | 411.35 | 411.35 | -0.34% | 249 | 0.05 |
| Oct 27, 2026 | 409.00 | 414.60 | 405.00 | 412.75 | 412.75 | +1.70% | 1,634 | 0.35 |
| Oct 26, 2026 | 416.80 | 416.80 | 393.25 | 405.85 | 405.85 | +0.73% | 1,322 | 0.28 |
| Oct 23, 2026 | 424.60 | 425.00 | 401.00 | 402.90 | 402.90 | -5.11% | 3,646 | 0.78 |
| Oct 22, 2026 | 420.00 | 426.85 | 420.00 | 424.60 | 424.60 | +1.02% | 370 | 0.08 |
| Oct 21, 2026 | 435.00 | 436.40 | 405.10 | 420.30 | 420.30 | -2.30% | 4,528 | 0.95 |
| Oct 20, 2026 | 430.20 | 439.80 | 428.30 | 430.20 | 430.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 438.80 | 439.80 | 428.30 | 430.20 | 430.20 | -0.70% | 1,075 | 0.22 |
| Oct 16, 2026 | 434.95 | 438.00 | 431.10 | 433.25 | 433.25 | +0.29% | 1,576 | 0.32 |
| Oct 15, 2026 | 440.90 | 446.45 | 430.30 | 432.00 | 432.00 | -2.02% | 1,481 | 0.30 |
| Oct 14, 2026 | 437.00 | 441.80 | 436.00 | 440.90 | 440.90 | +0.95% | 445 | 0.09 |
| Oct 13, 2026 | 427.55 | 436.80 | 427.55 | 436.75 | 436.75 | +1.50% | 863 | 0.17 |
| Oct 12, 2026 | 424.30 | 437.80 | 424.30 | 430.30 | 430.30 | +0.63% | 815 | 0.15 |
| Oct 09, 2026 | 432.85 | 433.85 | 424.00 | 427.60 | 427.60 | -1.75% | 5,048 | 0.96 |
| Oct 08, 2026 | 454.95 | 454.95 | 428.05 | 435.20 | 435.20 | -3.50% | 3,237 | 0.60 |
| Oct 07, 2026 | 454.65 | 454.65 | 443.35 | 451.00 | 451.00 | +0.80% | 3,315 | 0.60 |
| Oct 06, 2026 | 435.05 | 448.40 | 435.05 | 447.40 | 447.40 | +1.70% | 3,588 | 0.65 |
| Oct 05, 2026 | 447.90 | 447.90 | 430.10 | 439.90 | 439.90 | +0.31% | 1,556 | 0.28 |
| Oct 02, 2026 | 438.55 | 453.85 | 433.00 | 438.55 | 438.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 452.00 | 453.85 | 433.00 | 438.55 | 438.55 | -2.13% | 2,693 | 0.47 |
| Sep 30, 2026 | 445.00 | 450.90 | 440.05 | 448.10 | 448.10 | +1.24% | 2,313 | 0.40 |
| Sep 29, 2026 | 459.60 | 461.90 | 439.90 | 442.60 | 442.60 | -3.98% | 6,317 | 1.09 |
| Sep 28, 2026 | 470.00 | 470.00 | 455.00 | 460.95 | 460.95 | -1.93% | 3,813 | 0.65 |
| Sep 25, 2026 | 471.95 | 471.95 | 462.40 | 470.00 | 470.00 | +0.35% | 969 | 0.16 |
| Sep 24, 2026 | 469.00 | 473.00 | 465.00 | 468.35 | 468.35 | -0.07% | 2,230 | 0.33 |
| Sep 23, 2026 | 470.50 | 470.50 | 460.10 | 468.70 | 468.70 | -0.28% | 1,812 | 0.27 |
| Sep 22, 2026 | 465.80 | 474.95 | 465.80 | 470.00 | 470.00 | +0.01% | 1,902 | 0.28 |
| Sep 21, 2026 | 469.15 | 474.90 | 465.00 | 469.95 | 469.95 | +0.17% | 1,929 | 0.28 |
| Sep 18, 2026 | 480.00 | 480.00 | 465.65 | 469.15 | 469.15 | -2.88% | 1,302 | 0.19 |
| Sep 17, 2026 | 452.05 | 485.00 | 452.00 | 483.05 | 483.05 | +6.80% | 6,682 | 0.97 |
| Sep 16, 2026 | 461.25 | 466.85 | 441.30 | 452.30 | 452.30 | -1.94% | 4,771 | 0.69 |
| Sep 15, 2026 | 467.95 | 474.80 | 460.20 | 461.25 | 461.25 | -0.65% | 2,392 | 0.34 |
| Sep 14, 2026 | 464.25 | 474.85 | 461.50 | 464.25 | 464.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 465.10 | 474.85 | 461.50 | 464.25 | 464.25 | -2.01% | 2,371 | 0.33 |
| Sep 10, 2026 | 473.95 | 475.00 | 468.40 | 473.75 | 473.75 | +0.96% | 1,556 | 0.22 |
| Sep 09, 2026 | 469.80 | 474.90 | 464.00 | 469.25 | 469.25 | +0.32% | 1,898 | 0.26 |
| Sep 08, 2026 | 473.60 | 474.95 | 465.50 | 467.75 | 467.75 | -0.74% | 2,454 | 0.33 |
| Sep 07, 2026 | 467.95 | 478.90 | 462.60 | 471.25 | 471.25 | +1.91% | 2,694 | 0.36 |
