| India Gelatine and Chemicals share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 21-05-2026 Thursday |
BSE
Sensex : 75,183.36 -135.03 -0.18% |
NSE
Nifty 50 : 23,654.70 -4.30 -0.02% |
USD - INR
1 $ = Rs 96.35 |
Find Stock | ||
| Company: | India Gelatine and Chemicals | MCap (aprox) 283.7 Crores |
Symbol : 531253 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 2.5% | 15.3% | 29.2% | 13.1% | 14.6% | 7.1% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 21-05-26 | Thu | 402.35 | -2.9 | 5.02k | -0.7% | |
| 20-05-26 | Wed | 405.25 | 16.45 | 2.9k | 4.2% | Data Update : 8 PM |
| 19-05-26 | Tue | 388.8 | 9.5 | 464 | 2.5% | 21-05-26 : 402.35 |
| 18-05-26 | Mon | 379.3 | 9.5 | 1.55k | 2.6% | |
| 15-05-26 | Fri | 369.8 | -1.9 | 411 | -0.5% | Compared to : 12-05-26 392.6 |
| 14-05-26 | Thu | 371.7 | -18.6 | 1.98k | -4.8% | |
| 13-05-26 | Wed | 390.3 | -2.3 | 645 | -0.6% | 7 Days % |
| 12-05-26 | Tue | 392.6 | -18.7 | 2.95k | -4.5% | 2.5% |
| 11-05-26 | Mon | 411.3 | 6.45 | 7.53k | 1.6% | |
| 08-05-26 | Fri | 404.85 | 13.1 | 8.63k | 3.3% | Compared to : 21-04-26 348.95 |
| 07-05-26 | Thu | 391.75 | -0.1 | 3.67k | 0.0% | |
| 06-05-26 | Wed | 391.85 | 6.8 | 3.2k | 1.8% | 1 Month % |
| 05-05-26 | Tue | 385.05 | 3.7 | 3.09k | 1.0% | 15.3% |
| 04-05-26 | Mon | 381.35 | 20.85 | 11.33k | 5.8% | . |
| 30-04-26 | Thu | 360.5 | 9.5 | 1.56k | 2.7% | Compared to : 20-03-26 311.5 |
| 29-04-26 | Wed | 351 | -8.95 | 2.1k | -2.5% | |
| 28-04-26 | Tue | 359.95 | -3 | 1.77k | -0.8% | 2 Months % |
| 27-04-26 | Mon | 362.95 | 11.4 | 1.98k | 3.2% | 29.2% |
| 24-04-26 | Fri | 351.55 | 2.7 | 3.36k | 0.8% | |
| 23-04-26 | Thu | 348.85 | 3.85 | 1.11k | 1.1% | Compared to : 20-02-26 355.9 |
| 22-04-26 | Wed | 345 | -3.95 | 3.48k | -1.1% | |
| 21-04-26 | Tue | 348.95 | -1.65 | 1.62k | -0.5% | 3 Months % |
| 20-04-26 | Mon | 350.6 | -12.1 | 1.3k | -3.3% | 13.1% |
| 17-04-26 | Fri | 362.7 | 21.55 | 10.18k | 6.3% | |
| 16-04-26 | Thu | 341.15 | 19.65 | 5.19k | 6.1% | Compared to : 21-11-25 351.05 |
| 15-04-26 | Wed | 321.5 | -12.7 | 4.55k | -3.8% | |
| 13-04-26 | Mon | 334.2 | 3.15 | 4.24k | 1.0% | 6 Months % |
| 10-04-26 | Fri | 331.05 | -1.8 | 3.18k | -0.5% | 14.6% |
| 09-04-26 | Thu | 332.85 | 0.75 | 397 | 0.2% | |
| 08-04-26 | Wed | 332.1 | 7.05 | 1.07k | 2.2% | Compared to : 21-05-25 375.75 |
| 07-04-26 | Tue | 325.05 | 5 | 1.29k | 1.6% | |
| 06-04-26 | Mon | 320.05 | 3.25 | 403 | 1.0% | 1 year % |
| 02-04-26 | Thu | 316.8 | 1.7 | 300 | 0.5% | 7.1% |
| 01-04-26 | Wed | 315.1 | 17.9 | 747 | 6.0% | |
| 30-03-26 | Mon | 297.2 | -9.9 | 2.38k | -3.2% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 27-03-26 | Fri | 307.1 | -5.9 | 4.6k | -1.9% | |
| 25-03-26 | Wed | 313 | 0.5 | 1.67k | 0.2% | |
| 24-03-26 | Tue | 312.5 | 5.2 | 409 | 1.7% | |
| 23-03-26 | Mon | 307.3 | -4.2 | 950 | -4.6% | |
| 20-03-26 | Fri | 311.5 | -10.35 | 3.2k | -2.5% | |
| 19-03-26 | Thu | 321.85 | -3.75 | 1.01k | -1.2% | |
| 18-03-26 | Wed | 325.6 | 1.1 | 673 | 0.3% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 324.5 | -24.45 | 5.98k | -7.0% | |
| 26-02-26 | Thu | 348.95 | 2.15 | 877 | 0.6% | |
| 25-02-26 | Wed | 346.8 | -2.25 | 1.4k | -0.6% | |
| 24-02-26 | Tue | 349.05 | 3.4 | 2.09k | 1.0% | |
| 23-02-26 | Mon | 345.65 | -10.25 | 1.91k | -2.9% | |
| 20-02-26 | Fri | 355.9 | 9.7 | 826 | 2.8% | |
| 19-02-26 | Thu | 346.2 | -4.75 | 973 | -1.4% | |
| 18-02-26 | Wed | 350.95 | 0.35 | 1.71k | 0.1% | |
| 17-02-26 | Tue | 350.6 | -7.15 | 1.2k | -2.0% | |
| 16-02-26 | Mon | 357.75 | -1.55 | 1.3k | -0.4% | |
| 13-02-26 | Fri | 359.3 | -2.3 | 11.84k | -0.6% | |
| 12-02-26 | Thu | 361.6 | 23.5 | 2.73k | 7.0% | |
| 11-02-26 | Wed | 338.1 | -4 | 1.14k | -1.2% | |
| 10-02-26 | Tue | 342.1 | 9.85 | 203 | 3.0% | |
| 09-02-26 | Mon | 332.25 | -4.5 | 124 | -1.3% | |
| 06-02-26 | Fri | 336.75 | 3.9 | 402 | 1.2% | |
| 05-02-26 | Thu | 332.85 | 0.85 | 630 | 0.3% | |
| 04-02-26 | Wed | 332 | -11.1 | 1.38k | -3.2% | |
| 03-02-26 | Tue | 343.1 | 3.9 | 1.32k | 1.1% | |
| 02-02-26 | Mon | 339.2 | 9.2 | 422 | 2.8% | |
| 01-02-26 | Sun | 330 | -0.5 | 522 | -0.2% | |
| 30-01-26 | Fri | 330.5 | 0.55 | 2.61k | 0.2% | |
| 29-01-26 | Thu | 329.95 | -0.05 | 851 | 0.0% | |
| 28-01-26 | Wed | 330 | 0 | 929 | 0.0% | |
| 27-01-26 | Tue | 330 | 5.4 | 1.4k | 1.7% | |
| 23-01-26 | Fri | 324.6 | 2 | 2.11k | 0.6% | |
| 22-01-26 | Thu | 322.6 | -2.45 | 2.56k | -0.8% | |
| 21-01-26 | Wed | 325.05 | -6 | 3.02k | -1.8% | |
| 20-01-26 | Tue | 331.05 | -12.95 | 1.37k | -3.8% | |
| 19-01-26 | Mon | 344 | -0.8 | 18 | -0.2% | |
| 16-01-26 | Fri | 344.8 | 14.35 | 124 | 4.3% | |
| 14-01-26 | Wed | 330.45 | -0.95 | 1.18k | -0.3% | |
| 13-01-26 | Tue | 331.4 | -2.75 | 1.16k | -0.8% | |
| 12-01-26 | Mon | 334.15 | 3.6 | 256 | 1.1% | |
| 09-01-26 | Fri | 330.55 | -1.55 | 1.06k | -0.5% | |
| 08-01-26 | Thu | 332.1 | -4.75 | 676 | -1.4% | |
| 07-01-26 | Wed | 336.85 | 1.75 | 1.9k | 0.5% | |
| 06-01-26 | Tue | 335.1 | -2.4 | 322 | -0.7% | |
| 05-01-26 | Mon | 337.5 | 6.65 | 203 | 2.0% | |
| 02-01-26 | Fri | 330.85 | 4.45 | 715 | 1.4% | |
| 01-01-26 | Thu | 326.4 | -5.6 | 923 | -1.7% | |
| 31-12-25 | Wed | 332 | -3.65 | 249 | -1.1% | |
| 30-12-25 | Tue | 335.65 | -0.9 | 120 | -0.3% | |
| 29-12-25 | Mon | 336.55 | -4.85 | 232 | -1.4% | |
| 26-12-25 | Fri | 341.4 | 5.85 | 121 | 1.7% | |
| 24-12-25 | Wed | 335.55 | -2.35 | 581 | -0.7% | |
| 23-12-25 | Tue | 337.9 | -2.15 | 577 | -0.6% | |
| 22-12-25 | Mon | 340.05 | 9.7 | 1.92k | 2.9% | |
| 19-12-25 | Fri | 330.35 | -3.8 | 185 | -1.1% | |
| 18-12-25 | Thu | 334.15 | -2.95 | 742 | -0.9% | |
| 17-12-25 | Wed | 337.1 | 2.1 | 102 | 0.6% | |
| 16-12-25 | Tue | 335 | -1.1 | 521 | -0.3% | |
| 15-12-25 | Mon | 336.1 | 10.65 | 179 | 3.3% | |
| 12-12-25 | Fri | 325.45 | -1.1 | 380 | -0.3% | |
| 11-12-25 | Thu | 326.55 | -3.15 | 920 | -1.0% | |
| 10-12-25 | Wed | 329.7 | -6.45 | 847 | -1.9% | |
| 09-12-25 | Tue | 336.15 | 3.7 | 651 | 1.1% | |
| 08-12-25 | Mon | 332.45 | 0.3 | 1.3k | 0.1% | |
| 05-12-25 | Fri | 332.15 | -1.55 | 278 | -0.5% | |
| 04-12-25 | Thu | 333.7 | 3 | 1.33k | 0.9% | |
| 03-12-25 | Wed | 330.7 | -1.35 | 1.04k | -0.4% | |
| 02-12-25 | Tue | 332.05 | -9.1 | 4.97k | -2.7% | |
| 01-12-25 | Mon | 341.15 | -8.75 | 1.96k | -2.5% | |
| 28-11-25 | Fri | 349.9 | 8 | 512 | 2.3% | |
| 27-11-25 | Thu | 341.9 | -0.4 | 1.27k | -0.1% | |
| 26-11-25 | Wed | 342.3 | -8.15 | 2.07k | -2.3% | |
| 25-11-25 | Tue | 350.45 | -3.85 | 629 | -1.1% | |
| 24-11-25 | Mon | 354.3 | 3.25 | 457 | 0.9% | |
| 21-11-25 | Fri | 351.05 | -2.05 | 131 | -0.6% | |
| 20-11-25 | Thu | 353.1 | -2.5 | 367 | -0.7% | |
| 19-11-25 | Wed | 355.6 | -2.4 | 1.19k | -0.7% | |
| 18-11-25 | Tue | 358 | -2.35 | 1.48k | -0.7% | |
| 17-11-25 | Mon | 360.35 | 6.75 | 7.11k | 1.9% | |
| 14-11-25 | Fri | 353.6 | 6.05 | 7.38k | 1.7% | |
| 13-11-25 | Thu | 347.55 | -7.8 | 2.03k | -2.2% | |
| 12-11-25 | Wed | 355.35 | 34.45 | 3.66k | 10.7% | |
| 11-11-25 | Tue | 320.9 | 0.65 | 322 | 0.2% | |
| 10-11-25 | Mon | 320.25 | 1.8 | 707 | 0.6% | |
| 07-11-25 | Fri | 318.45 | -2.25 | 1.26k | -0.7% | |
| 06-11-25 | Thu | 320.7 | -8.5 | 1.6k | -2.6% | |
| 04-11-25 | Tue | 329.2 | -3.15 | 944 | -0.9% | |
| 03-11-25 | Mon | 332.35 | 5.15 | 201 | 1.6% | |
| 31-10-25 | Fri | 327.2 | 0.15 | 112 | 0.0% | |
| 30-10-25 | Thu | 327.05 | 0.1 | 202 | 0.0% | |
| 29-10-25 | Wed | 326.95 | -0.7 | 929 | -0.2% | |
| 28-10-25 | Tue | 327.65 | 1.75 | 437 | 0.5% | |
| 27-10-25 | Mon | 325.9 | -6.55 | 421 | -2.0% | |
| 24-10-25 | Fri | 332.45 | 3.65 | 59 | 1.1% | |
| 23-10-25 | Thu | 328.8 | 1.75 | 257 | 0.5% | |
| 21-10-25 | Tue | 327.05 | -2.6 | 257 | -0.8% | |
| 20-10-25 | Mon | 329.65 | -2.6 | 884 | -0.8% | |
| 17-10-25 | Fri | 332.25 | 4.9 | 443 | 1.5% | |
| 16-10-25 | Thu | 327.35 | -4.8 | 183 | -1.4% | |
| 15-10-25 | Wed | 332.15 | 3.05 | 219 | 0.9% | |
| 14-10-25 | Tue | 329.1 | 3.25 | 784 | 1.0% | |
| 13-10-25 | Mon | 325.85 | 0.45 | 270 | 0.1% | |
| 10-10-25 | Fri | 325.4 | 0.45 | 904 | 0.1% | |
| 09-10-25 | Thu | 324.95 | 2.7 | 661 | 0.8% | |
| 08-10-25 | Wed | 322.25 | -12.15 | 3.21k | -3.6% | |
| 07-10-25 | Tue | 334.4 | 0.45 | 1.05k | 0.1% | |
| 06-10-25 | Mon | 333.95 | -11.05 | 1.47k | -3.2% | |
| 03-10-25 | Fri | 345 | 11.35 | 232 | 3.4% | |
| 01-10-25 | Wed | 333.65 | -10 | 1.72k | -2.9% | |
| 30-09-25 | Tue | 343.65 | -11.2 | 1.1k | -3.2% | |
| 29-09-25 | Mon | 354.85 | 4.95 | 136 | 1.4% | |
| 26-09-25 | Fri | 349.9 | -4.05 | 502 | -1.1% | |
| 25-09-25 | Thu | 353.95 | 6.95 | 207 | 2.0% | |
| 24-09-25 | Wed | 347 | -2.95 | 1.24k | -0.8% | |
| 23-09-25 | Tue | 349.95 | -0.5 | 1.87k | -0.1% | |
| 22-09-25 | Mon | 350.45 | -1.95 | 5.45k | -0.6% | |
| 19-09-25 | Fri | 352.4 | -6.25 | 644 | -1.7% | |
| 18-09-25 | Thu | 358.65 | 7.3 | 869 | 2.1% | |
| 17-09-25 | Wed | 351.35 | -5.1 | 1.99k | -1.4% | |
| 16-09-25 | Tue | 356.45 | 2.2 | 797 | 0.6% | |
| 15-09-25 | Mon | 354.25 | 1.75 | 469 | 0.5% | |
| 12-09-25 | Fri | 352.5 | 3.8 | 1.05k | 1.1% | |
| 11-09-25 | Thu | 348.7 | -4.35 | 706 | -1.2% | |
| 10-09-25 | Wed | 353.05 | -0.8 | 1.4k | -0.2% | |
| 09-09-25 | Tue | 353.85 | 2.85 | 621 | 0.8% | |
| 08-09-25 | Mon | 351 | -2.05 | 390 | -0.6% | |
| 05-09-25 | Fri | 353.05 | 5.8 | 750 | 1.7% | |
| 04-09-25 | Thu | 347.25 | 0.6 | 476 | 0.2% | |
| 03-09-25 | Wed | 346.65 | 1.65 | 979 | 0.5% | |
| 02-09-25 | Tue | 345 | -8.65 | 396 | -2.4% | |
| 01-09-25 | Mon | 353.65 | 3.6 | 697 | 1.0% | |
| 29-08-25 | Fri | 350.05 | -4.15 | 1.05k | -1.2% | |
| 28-08-25 | Thu | 354.2 | 6.95 | 476 | 2.0% | |
| 26-08-25 | Tue | 347.25 | -3.35 | 564 | -1.0% | |
| 25-08-25 | Mon | 350.6 | 1.3 | 857 | 0.4% | |
| 22-08-25 | Fri | 349.3 | -0.35 | 625 | -0.1% | |
| 21-08-25 | Thu | 349.65 | 3.85 | 1.92k | 1.1% | |
| 20-08-25 | Wed | 345.8 | -2.15 | 1.7k | -0.6% | |
| 19-08-25 | Tue | 347.95 | -4.8 | 249 | -1.4% | |
| 18-08-25 | Mon | 352.75 | -1.2 | 881 | -0.3% | |
| 14-08-25 | Thu | 353.95 | 4.4 | 1.99k | 1.3% | |
| 13-08-25 | Wed | 349.55 | -3.25 | 949 | -0.9% | |
| 12-08-25 | Tue | 352.8 | 3.6 | 670 | 1.0% | |
| 11-08-25 | Mon | 349.2 | 2.1 | 1.08k | 0.6% | |
| 08-08-25 | Fri | 347.1 | -3.5 | 1.23k | -1.0% | |
| 07-08-25 | Thu | 350.6 | -1.7 | 825 | -0.5% | |
| 06-08-25 | Wed | 352.3 | -2.75 | 224 | -0.8% | |
| 05-08-25 | Tue | 355.05 | -5.55 | 480 | -1.5% | |
| 04-08-25 | Mon | 360.6 | 6.15 | 1.4k | 1.7% | |
| 01-08-25 | Fri | 354.45 | 1.25 | 935 | 0.4% | |
| 31-07-25 | Thu | 353.2 | -0.25 | 930 | -0.1% | |
| 30-07-25 | Wed | 353.45 | -1.95 | 403 | -0.5% | |
| 29-07-25 | Tue | 355.4 | -3.5 | 1.28k | -1.0% | |
| 28-07-25 | Mon | 358.9 | -2.35 | 844 | -0.7% | |
| 25-07-25 | Fri | 361.25 | 0.9 | 1.92k | 0.2% | |
| 24-07-25 | Thu | 360.35 | -1.8 | 841 | -0.5% | |
| 23-07-25 | Wed | 362.15 | -3.95 | 620 | -1.1% | |
| 22-07-25 | Tue | 366.1 | -3.1 | 957 | -0.8% | |
| 21-07-25 | Mon | 369.2 | 3.2 | 556 | 0.9% | |
| 18-07-25 | Fri | 366 | -1.1 | 2.67k | -0.3% | |
| 17-07-25 | Thu | 367.1 | 2.25 | 300 | 0.6% | |
| 16-07-25 | Wed | 364.85 | -1.75 | 219 | -0.5% | |
| 15-07-25 | Tue | 366.6 | 1.6 | 451 | 0.4% | |
| 14-07-25 | Mon | 365 | 0.2 | 512 | 0.1% | |
| 11-07-25 | Fri | 364.8 | -2.1 | 585 | -0.6% | |
| 10-07-25 | Thu | 366.9 | -0.8 | 517 | -0.2% | |
| 09-07-25 | Wed | 361.2 | 5.7 | 1.46k | 1.6% | |
| 08-07-25 | Tue | 362 | -6.6 | 536 | -1.8% | |
| 07-07-25 | Mon | 368.6 | 4.35 | 492 | 1.2% | |
| 04-07-25 | Fri | 364.25 | -8.65 | 714 | -2.3% | |
| 03-07-25 | Thu | 372.9 | 10.95 | 590 | 3.0% | |
| 02-07-25 | Wed | 361.95 | 0.15 | 1.03k | 0.0% | |
| 01-07-25 | Tue | 361.8 | 1.7 | 987 | 0.5% | |
| 30-06-25 | Mon | 360.1 | -2.55 | 2.08k | -0.7% | |
| 27-06-25 | Fri | 362.65 | -2.15 | 923 | -0.6% | |
| 26-06-25 | Thu | 364.8 | 4.8 | 292 | 1.3% | |
| 25-06-25 | Wed | 360 | -3.1 | 1.12k | -0.9% | |
| 24-06-25 | Tue | 363.1 | -4.25 | 738 | -1.2% | |
| 23-06-25 | Mon | 367.35 | -4.65 | 751 | -1.3% | |
| 20-06-25 | Fri | 372 | 2 | 452 | 0.5% | |
| 19-06-25 | Thu | 370 | -0.15 | 1.05k | 0.0% | |
| 18-06-25 | Wed | 370.15 | -9.85 | 833 | -2.6% | |
| 17-06-25 | Tue | 380 | -3.85 | 383 | -1.0% | |
| 16-06-25 | Mon | 383.85 | -11.85 | 1.56k | -3.0% | |
| 13-06-25 | Fri | 395.7 | 7.7 | 4.06k | 2.0% | |
| 12-06-25 | Thu | 388 | 7.9 | 2.67k | 2.1% | |
| 11-06-25 | Wed | 380.1 | 3.25 | 593 | 0.9% | |
| 10-06-25 | Tue | 376.85 | 5.7 | 2.11k | 1.5% | |
| 09-06-25 | Mon | 371.15 | -2.65 | 1.69k | -0.7% | |
| 06-06-25 | Fri | 373.8 | 7.8 | 1.86k | 2.1% | |
| 05-06-25 | Thu | 366 | 7.6 | 5.35k | 2.1% | |
| 04-06-25 | Wed | 358.4 | 2.35 | 836 | 0.7% | |
| 03-06-25 | Tue | 356.05 | -9.45 | 2.72k | -2.6% | |
| 02-06-25 | Mon | 365.5 | -2.1 | 677 | -0.6% | |
| 30-05-25 | Fri | 367.6 | 1.15 | 413 | 0.3% | |
| 29-05-25 | Thu | 366.45 | -3.7 | 636 | -1.0% | |
| 28-05-25 | Wed | 370.15 | -1.75 | 290 | -0.5% | |
| 27-05-25 | Tue | 371.9 | 4.6 | 2.07k | 1.3% | |
| 26-05-25 | Mon | 367.3 | 5.6 | 305 | 1.5% | |
| 23-05-25 | Fri | 361.7 | -12.25 | 911 | -3.3% | |
| 22-05-25 | Thu | 373.95 | -1.8 | 611 | -0.5% | |
| 21-05-25 | Wed | 375.75 | 21.65 | 4.25k | 6.1% | |
| 20-05-25 | Tue | 354.1 | -1.2 | 903 | -0.3% | |