TipRanks
Go Ultimate55% OFF

Narmada Gelatines Limited (SHAWGELTIN) Historical Prices

IN:SHAWGELTIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026416.00427.50416.00424.05424.05+3.84%2,7010.63
Oct 30, 2026413.75415.00404.00408.35408.35-0.34%1,4380.33
Oct 29, 2026407.00417.25407.00409.75409.75-0.39%1,7000.37
Oct 28, 2026405.20414.90405.10411.35411.35-0.34%2490.05
Oct 27, 2026409.00414.60405.00412.75412.75+1.70%1,6340.35
Oct 26, 2026416.80416.80393.25405.85405.85+0.73%1,3220.28
Oct 23, 2026424.60425.00401.00402.90402.90-5.11%3,6460.78
Oct 22, 2026420.00426.85420.00424.60424.60+1.02%3700.08
Oct 21, 2026435.00436.40405.10420.30420.30-2.30%4,5280.95
Oct 20, 2026430.20439.80428.30430.20430.20+0.00%00.00
Oct 19, 2026438.80439.80428.30430.20430.20-0.70%1,0750.22
Oct 16, 2026434.95438.00431.10433.25433.25+0.29%1,5760.32
Oct 15, 2026440.90446.45430.30432.00432.00-2.02%1,4810.30
Oct 14, 2026437.00441.80436.00440.90440.90+0.95%4450.09
Oct 13, 2026427.55436.80427.55436.75436.75+1.50%8630.17
Oct 12, 2026424.30437.80424.30430.30430.30+0.63%8150.15
Oct 09, 2026432.85433.85424.00427.60427.60-1.75%5,0480.96
Oct 08, 2026454.95454.95428.05435.20435.20-3.50%3,2370.60
Oct 07, 2026454.65454.65443.35451.00451.00+0.80%3,3150.60
Oct 06, 2026435.05448.40435.05447.40447.40+1.70%3,5880.65
Oct 05, 2026447.90447.90430.10439.90439.90+0.31%1,5560.28
Oct 02, 2026438.55453.85433.00438.55438.55+0.00%00.00
Oct 01, 2026452.00453.85433.00438.55438.55-2.13%2,6930.47
Sep 30, 2026445.00450.90440.05448.10448.10+1.24%2,3130.40
Sep 29, 2026459.60461.90439.90442.60442.60-3.98%6,3171.09
Sep 28, 2026470.00470.00455.00460.95460.95-1.93%3,8130.65
Sep 25, 2026471.95471.95462.40470.00470.00+0.35%9690.16
Sep 24, 2026469.00473.00465.00468.35468.35-0.07%2,2300.33
Sep 23, 2026470.50470.50460.10468.70468.70-0.28%1,8120.27
Sep 22, 2026465.80474.95465.80470.00470.00+0.01%1,9020.28
Sep 21, 2026469.15474.90465.00469.95469.95+0.17%1,9290.28
Sep 18, 2026480.00480.00465.65469.15469.15-2.88%1,3020.19
Sep 17, 2026452.05485.00452.00483.05483.05+6.80%6,6820.97
Sep 16, 2026461.25466.85441.30452.30452.30-1.94%4,7710.69
Sep 15, 2026467.95474.80460.20461.25461.25-0.65%2,3920.34
Sep 14, 2026464.25474.85461.50464.25464.25+0.00%00.00
Sep 11, 2026465.10474.85461.50464.25464.25-2.01%2,3710.33
Sep 10, 2026473.95475.00468.40473.75473.75+0.96%1,5560.22
Sep 09, 2026469.80474.90464.00469.25469.25+0.32%1,8980.26
Sep 08, 2026473.60474.95465.50467.75467.75-0.74%2,4540.33
Sep 07, 2026467.95478.90462.60471.25471.25+1.91%2,6940.36
Sep 04, 2026455.30463.95455.30462.40462.40+1.07%1,1790.16
Sep 03, 2026451.60464.90450.00457.50457.50+0.56%4,4170.57
Sep 02, 2026459.80463.90451.10454.95454.95-1.27%3,4820.44
Sep 01, 2026459.55462.90455.05460.80460.80-0.44%2,5340.30
Aug 31, 2026472.35483.90459.95462.85462.85-3.13%14,2571.60
Aug 28, 2026471.75483.50471.75477.80477.80+0.78%3,5930.39
Aug 27, 2026475.10480.00465.00474.10474.10-0.57%7,1020.75
Aug 26, 2026480.00484.80475.00476.80476.80-0.90%3,4580.35
Aug 25, 2026487.75487.75473.70481.15481.15+0.45%2,2180.23