C.J. Gelatine Products share price history

BSE: 507515Chemicals & PetrochemicalsSmall Cap

C.J. Gelatine Products Ltd. · Face value ₹10 · Listed Nov 1985

₹23.44₹0.46 (2.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹22.98.

28 Oct: open ₹22.98, high ₹23.96, low ₹20.69

52-week range of traded prices to 28 Oct 2026

₹13.91Low, 2 Feb 2026₹30.50High, 21 Oct 2026

Market cap: ₹11 Cr4,744th largest listed
P/E: 24.36
P/B: 2.89
Dividend yield: Nonein the last 12 months
ROE: 11.5%
ROCE: 7.5%
Debt to equity: 6.06
Volume, BSE: 8,765

C.J. Gelatine Products share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

C.J. Gelatine Products' share price is on record from 2 Jan 2007, when it closed at ₹11.17, to 28 Oct 2026. Its highest close was ₹49.75 on 11 Feb 2013 and its lowest ₹4.18 on 30 Jul 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.44	+43.2%	28.26	13.91	15.56	30.50	13.91	2,79,502
2025	16.37	−37.5%	25.48	14.17	25.15	26.73	14.01	3,31,424
2024	26.18	+9.8%	28.46	17.29	23.25	29.70	16.45	7,58,440
2023	23.85	−20.9%	33.00	20.00	28.65	33.55	19.00	3,44,988
2022	30.15	+37.4%	37.25	16.25	21.70	39.10	15.50	5,87,160
2021	21.95	+114.1%	25.80	10.76	10.76	26.95	10.76	7,84,457
2020	10.25	+36.7%	16.19	6.15	7.50	16.99	6.15	2,84,285
2019	7.50	−24.2%	11.57	6.05	9.90	11.58	5.95	2,55,763
2018	9.90	+33.6%	12.65	6.35	7.04	13.28	6.35	67,112
2017	7.41	−6.0%	14.07	7.41	8.26	14.09	7.32	1,88,944
2016	7.88	−15.8%	11.97	6.40	9.36	12.16	6.31	2,35,536
2015	9.36	−15.8%	11.75	5.62	10.56	12.33	5.34	3,81,986
2014	11.11	−38.8%	17.30	8.05	17.30	17.85	7.72	1,87,033
2013	18.16	−20.7%	49.75	4.18	21.85	50.75	4.18	13,79,964
2012	22.90	+266.4%	29.40	5.11	6.25	30.20	5.08	8,58,653
2011	6.25	−24.5%	8.59	5.89	8.54	8.60	5.80	92,246
2010	8.28	+1.0%	10.46	7.06	8.49	10.49	7.03	2,06,274
2009	8.20	+10.1%	10.39	6.62	7.82	10.44	6.29	1,07,025
2008	7.45	−41.3%	14.52	5.91	13.30	15.14	5.64	1,34,073
2007	12.69	–	14.31	7.26	10.66	15.79	7.08	3,21,214

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2018 close is its last trade, on 17 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.44	−9.5%	27.00	30.50	20.69	38,378
Sep 2026	25.90	+3.6%	26.25	29.00	23.75	33,259
Aug 2026	25.00	+37.8%	17.24	25.72	17.20	42,383
Jul 2026	18.14	−17.5%	23.10	26.82	17.17	33,083
Jun 2026	22.00	+18.9%	19.40	24.67	18.02	42,525
May 2026	18.50	+10.0%	17.50	19.78	16.00	21,516
Apr 2026	16.82	−2.7%	17.00	18.30	15.16	13,651
Mar 2026	17.29	+0.3%	18.09	19.78	15.52	31,310
Feb 2026	17.23	+18.8%	14.50	19.25	13.91	10,357
Jan 2026	14.50	−11.4%	15.56	19.63	14.46	13,040
Dec 2025	16.37	+2.2%	16.82	17.66	14.79	27,797
Nov 2025	16.02	−9.2%	16.77	18.36	16.00	7,850
Oct 2025	17.64	+5.3%	16.77	19.85	15.50	56,516
Sep 2025	16.76	+0.9%	16.26	17.09	14.95	24,751
Aug 2025	16.61	−7.1%	17.88	18.41	15.60	28,124
Jul 2025	17.88	+15.3%	15.30	18.59	15.30	30,620
Jun 2025	15.51	+1.4%	16.00	17.64	15.51	8,219
May 2025	15.30	−17.7%	18.58	18.58	15.30	8,488
Apr 2025	18.58	+26.1%	14.75	18.58	14.01	19,016
Mar 2025	14.74	−10.0%	16.29	17.31	14.17	28,945
Feb 2025	16.37	−27.5%	22.57	23.64	15.89	35,930
Jan 2025	22.57	−13.8%	25.15	26.73	22.25	55,168
Dec 2024	26.18	+34.2%	19.99	29.70	19.02	1,66,293
Nov 2024	19.51	−7.1%	21.50	23.10	19.02	27,656
Oct 2024	21.00	−14.4%	24.84	25.08	20.52	27,139
Sep 2024	24.54	−1.2%	25.35	25.90	23.00	93,570
Aug 2024	24.85	+15.6%	21.50	26.72	19.00	92,929
Jul 2024	21.50	−9.9%	23.87	24.35	20.00	35,491
Jun 2024	23.87	+30.4%	20.11	24.37	16.65	46,354
May 2024	18.31	+0.1%	18.31	20.36	17.20	15,758
Apr 2024	18.30	+0.3%	18.25	20.55	17.75	31,124
Mar 2024	18.24	−15.6%	20.55	22.49	16.45	80,663
Feb 2024	21.62	−6.0%	23.98	24.50	20.51	57,336
Jan 2024	23.00	−3.6%	23.25	25.29	21.80	84,127
Dec 2023	23.85	+4.6%	23.30	25.45	21.76	39,902
Nov 2023	22.80	−7.1%	24.49	24.97	21.50	43,738
Oct 2023	24.53	+2.2%	24.00	25.69	22.75	19,537
Sep 2023	24.00	−9.2%	25.15	26.80	22.03	28,381
Aug 2023	26.44	+22.7%	22.49	30.47	22.44	58,707
Jul 2023	21.55	−16.0%	25.66	26.00	20.01	15,197
Jun 2023	25.66	+10.5%	23.22	27.96	22.06	29,329
May 2023	23.22	+2.2%	21.60	25.66	20.02	5,634
Apr 2023	22.71	+1.0%	23.61	30.25	22.43	16,249
Mar 2023	22.49	0.0%	22.95	23.75	19.00	27,670
Feb 2023	22.50	−17.6%	26.10	29.85	21.50	25,162
Jan 2023	27.30	−9.5%	28.65	33.55	26.10	35,482
Dec 2022	30.15	+2.4%	30.90	39.10	27.60	71,492
Nov 2022	29.45	+6.7%	26.30	34.80	26.25	67,430
Oct 2022	27.60	−9.7%	29.95	38.60	27.20	68,033
Sep 2022	30.55	+43.1%	21.05	35.45	19.30	1,18,360
Aug 2022	21.35	+12.4%	19.40	21.95	17.25	21,475
Jul 2022	19.00	+3.3%	19.30	24.20	18.35	12,056
Jun 2022	18.40	−10.0%	21.45	21.45	16.75	10,969
May 2022	20.45	+2.8%	19.00	23.60	15.50	35,531
Apr 2022	19.90	+3.4%	19.65	22.05	18.05	43,635
Mar 2022	19.25	−3.0%	20.75	22.75	18.00	29,601
Feb 2022	19.85	−13.5%	21.85	23.90	18.10	26,899
Jan 2022	22.95	+4.6%	21.70	25.60	20.05	81,679
Dec 2021	21.95	+27.6%	16.35	23.85	14.80	46,760
Nov 2021	17.20	−17.3%	20.40	22.35	17.10	26,961
Oct 2021	20.80	−12.2%	22.55	24.10	20.25	26,887
Sep 2021	23.70	+43.6%	16.50	24.05	15.70	60,647
Aug 2021	16.50	−23.3%	21.10	26.10	15.05	71,085
Jul 2021	21.50	+7.2%	20.05	23.15	19.05	2,31,507
Jun 2021	20.05	−16.8%	25.15	26.10	19.95	69,578
May 2021	24.10	+27.9%	19.75	26.95	16.25	1,32,971
Apr 2021	18.84	+32.2%	14.00	18.84	14.00	21,590
Mar 2021	14.25	−3.6%	14.80	15.60	12.88	20,521
Feb 2021	14.78	+20.2%	11.82	17.17	10.86	34,363
Jan 2021	12.30	+20.0%	10.76	17.45	10.76	41,587
Dec 2020	10.25	−6.8%	11.50	11.55	9.50	39,678
Nov 2020	11.00	+6.6%	10.83	11.00	8.90	10,924
Oct 2020	10.32	−24.1%	14.20	14.20	9.37	9,026
Sep 2020	13.60	−10.5%	15.15	15.15	11.90	12,706
Aug 2020	15.20	+42.7%	10.12	16.99	10.12	1,39,705
Jul 2020	10.65	+42.0%	7.87	12.14	7.48	55,822
Jun 2020	7.50	+11.9%	7.03	8.16	6.73	5,038
May 2020	6.70	−4.3%	7.35	7.35	6.41	6,243
Apr 2020	7.00	0.0%	7.00	7.00	7.00	14
Mar 2020	7.00	+8.5%	6.77	7.35	6.44	581
Feb 2020	6.45	−4.9%	6.45	6.77	6.15	3,295
Jan 2020	6.78	−9.6%	7.50	7.50	6.78	1,253
Dec 2019	7.50	−13.3%	9.08	9.08	7.40	8,705
Nov 2019	8.65	−4.8%	8.64	8.65	7.41	1,32,207
Oct 2019	9.09	+16.1%	7.44	9.56	7.30	74,694
Sep 2019	7.83	−0.5%	8.26	8.26	7.46	1,511
Aug 2019	7.87	−14.5%	9.20	9.20	7.15	11,427
Jul 2019	9.20	+45.3%	6.02	9.50	5.95	11,067
Jun 2019	6.33	−33.3%	9.49	9.49	6.33	5,309
May 2019	9.49	+20.3%	8.28	11.58	8.28	5,006
Apr 2019	7.89	−4.9%	7.89	7.89	7.89	100
Mar 2019	8.30	−7.0%	8.48	8.90	8.30	650
Feb 2019	8.92	−14.4%	10.00	10.00	8.50	723
Jan 2019	10.42	+5.3%	9.90	10.42	8.25	4,364
Dec 2018	9.90	−4.7%	10.90	11.95	9.90	1,242
Nov 2018	10.39	0.0%	9.88	10.41	8.58	3,971
Oct 2018	10.39	−15.9%	12.00	12.00	10.39	861
Sep 2018	12.35	+12.1%	10.50	13.28	10.50	7,328
Aug 2018	11.02	+5.4%	10.50	11.02	9.98	3,298
Jul 2018	10.46	+12.8%	9.73	10.46	9.25	24,262
Jun 2018	9.27	+46.0%	6.66	9.27	6.66	15,353
May 2018	6.35	−7.2%	6.84	6.84	6.35	750
Apr 2018	6.84	−14.0%	7.95	7.95	6.84	140
Mar 2018	7.95	−18.3%	9.25	9.25	7.95	5,103
Feb 2018	9.73	+4.8%	9.73	9.73	9.25	304
Jan 2018	9.28	+25.2%	7.04	9.28	7.04	4,500
Dec 2017	7.41	−3.4%	7.32	8.78	7.32	35,348
Nov 2017	7.67	−9.7%	8.91	8.91	7.60	4,549
Oct 2017	8.49	−10.3%	9.80	9.80	8.41	3,025
Sep 2017	9.47	−5.3%	9.50	10.25	8.86	5,106
Aug 2017	10.00	+8.3%	9.32	10.00	8.75	8,032
Jul 2017	9.23	−6.8%	9.90	9.90	8.04	5,330
Jun 2017	9.90	+9.2%	8.63	9.95	8.22	6,861
May 2017	9.07	−28.6%	12.08	12.08	8.64	17,801
Apr 2017	12.71	+28.5%	10.05	14.09	9.80	26,096
Mar 2017	9.89	+14.3%	9.08	10.92	8.29	21,584
Feb 2017	8.65	−15.4%	10.00	11.24	8.50	17,654
Jan 2017	10.23	+29.8%	8.26	10.24	7.87	37,558
Dec 2016	7.88	−1.4%	7.60	9.17	7.60	8,011
Nov 2016	7.99	−9.4%	9.26	9.80	7.63	28,555
Oct 2016	8.82	−9.2%	10.19	11.21	7.60	42,920
Sep 2016	9.71	+34.5%	7.23	9.75	6.50	27,592
Aug 2016	7.22	−11.4%	8.55	9.41	7.22	23,643
Jul 2016	8.15	+8.7%	7.50	9.96	7.13	15,146
Jun 2016	7.50	+0.7%	7.50	7.50	7.15	1,750
May 2016	7.45	+5.7%	7.40	7.45	7.10	4,900
Apr 2016	7.05	+6.8%	6.31	7.40	6.31	6,304
Mar 2016	6.60	−9.6%	6.94	8.75	6.60	19,839
Feb 2016	7.30	−21.9%	9.80	10.08	6.99	22,086
Jan 2016	9.35	−0.1%	9.36	12.16	8.80	34,790
Dec 2015	9.36	+29.6%	7.15	9.38	6.80	93,153
Nov 2015	7.22	−11.5%	8.56	10.60	7.22	37,789
Oct 2015	8.16	−9.2%	8.55	8.55	6.30	41,685
Sep 2015	8.99	−0.1%	9.00	9.99	8.55	1,05,874
Aug 2015	9.00	−17.8%	11.15	11.15	7.60	9,198
Jul 2015	10.95	+21.7%	8.70	12.33	8.27	24,166
Jun 2015	9.00	+15.5%	7.41	9.65	7.41	13,529
May 2015	7.79	+7.7%	7.50	9.45	7.00	25,691
Apr 2015	7.23	−9.9%	7.63	7.63	5.34	27,660
Mar 2015	8.02	−14.1%	9.80	9.80	8.02	561
Feb 2015	9.34	−8.2%	9.67	9.67	8.35	741
Jan 2015	10.17	−8.5%	10.56	10.70	10.04	1,939
Dec 2014	11.11	+1.0%	11.15	12.86	10.88	10,630
Nov 2014	11.00	+29.4%	8.30	11.00	8.10	16,788
Oct 2014	8.50	−24.1%	11.00	11.00	7.72	5,250
Sep 2014	11.20	+0.4%	11.70	12.50	11.20	1,499
Aug 2014	11.15	+38.5%	8.45	11.15	8.45	41,206
Jul 2014	8.05	−23.0%	9.95	10.97	8.05	28,866
Jun 2014	10.45	−20.9%	12.55	12.55	9.26	17,804
May 2014	13.21	−9.5%	13.90	13.90	13.21	605
Apr 2014	14.60	−14.1%	17.85	17.85	14.60	7,801
Mar 2014	17.00	+3.0%	17.00	17.00	16.20	262
Feb 2014	16.50	+28.9%	13.40	17.00	13.40	7,184
Jan 2014	12.80	−29.5%	17.30	17.30	12.10	49,138
Dec 2013	18.16	+32.5%	13.04	19.11	13.04	30,239
Nov 2013	13.71	+23.2%	11.35	17.53	10.90	21,227
Oct 2013	11.13	+31.6%	8.55	11.13	8.18	2,73,418
Sep 2013	8.46	+41.5%	6.09	8.46	6.09	1,41,205
Aug 2013	5.98	+40.4%	4.34	5.98	4.34	1,58,484
Jul 2013	4.26	−18.5%	5.13	5.13	4.18	1,54,927
Jun 2013	5.23	−29.3%	7.26	7.26	5.23	17,758
May 2013	7.40	−60.4%	18.35	18.35	7.40	6,208
Apr 2013	18.70	−5.3%	19.40	19.75	18.35	1,528
Mar 2013	19.75	−40.1%	31.35	31.35	19.75	15,674
Feb 2013	32.95	−17.5%	39.95	50.75	32.95	1,99,915
Jan 2013	39.95	+74.5%	21.85	40.40	20.75	3,59,381
Dec 2012	22.90	−15.8%	26.15	29.10	20.95	80,340
Nov 2012	27.20	+19.6%	21.65	27.20	19.70	1,69,574
Oct 2012	22.75	+26.4%	18.50	30.20	17.50	3,01,624
Sep 2012	18.00	+41.8%	12.94	18.33	12.94	1,48,041
Aug 2012	12.69	+23.0%	10.12	12.69	9.92	34,459
Jul 2012	10.32	+84.0%	5.33	10.95	5.08	49,686
Jun 2012	5.61	+5.3%	5.15	6.85	5.15	12,103
May 2012	5.33	−0.6%	5.13	6.00	5.13	7,723
Apr 2012	5.36	−0.2%	5.63	5.63	5.11	5,202
Mar 2012	5.37	−32.9%	7.62	7.99	5.37	11,377
Feb 2012	8.00	−23.2%	10.42	10.50	6.97	11,397
Jan 2012	10.42	+66.7%	6.25	10.50	6.25	27,127
Dec 2011	6.25	−4.6%	6.23	6.25	5.80	8,761
Nov 2011	6.55	+3.1%	6.19	6.88	5.98	11,964
Oct 2011	6.35	−2.5%	6.83	7.39	6.10	9,914
Sep 2011	6.51	−7.5%	7.38	7.74	6.50	2,067
Aug 2011	7.04	−6.3%	7.14	8.23	7.04	9,358
Jul 2011	7.51	+4.3%	6.85	8.04	6.66	3,382
Jun 2011	7.20	+22.2%	6.11	8.25	6.11	12,799
May 2011	5.89	−14.5%	7.00	7.09	5.82	5,771
Apr 2011	6.89	+13.9%	6.05	7.25	6.04	21,643
Mar 2011	6.05	−28.7%	8.07	8.47	6.05	2,292
Feb 2011	8.49	+2.9%	7.84	8.60	7.66	2,732
Jan 2011	8.25	−0.4%	8.54	8.54	7.86	1,563
Dec 2010	8.28	+13.3%	7.67	8.40	7.20	11,027
Nov 2010	7.31	−14.9%	8.31	8.92	7.17	15,548
Oct 2010	8.59	−1.5%	8.53	9.80	8.16	16,298
Sep 2010	8.72	+13.0%	7.53	10.49	7.53	18,708
Aug 2010	7.72	−3.6%	8.41	9.26	7.66	14,739
Jul 2010	8.01	+6.7%	7.50	9.36	7.41	14,006
Jun 2010	7.51	−11.8%	8.10	8.67	7.25	24,092
May 2010	8.51	+0.1%	8.88	9.39	7.07	17,385
Apr 2010	8.50	+14.7%	7.78	9.10	7.12	21,645
Mar 2010	7.41	−5.7%	8.25	8.50	7.03	28,818
Feb 2010	7.86	+2.1%	7.70	8.55	7.13	10,929
Jan 2010	7.70	−6.1%	8.49	9.23	7.52	13,079
Dec 2009	8.20	−5.5%	8.45	9.10	7.51	18,050
Nov 2009	8.68	+2.1%	8.50	8.68	7.38	9,475
Oct 2009	8.50	−2.5%	8.30	9.22	7.41	13,501
Sep 2009	8.72	−2.5%	9.00	10.44	8.72	3,854
Aug 2009	8.94	+5.2%	9.09	10.34	8.34	5,308
Jul 2009	8.50	−4.4%	9.49	9.49	8.50	771
Jun 2009	8.89	+14.6%	7.75	9.69	7.75	30,305
May 2009	7.76	+12.0%	7.00	8.30	6.68	18,861
Apr 2009	6.93	−12.3%	8.29	8.29	6.60	4,525
Mar 2009	7.90	+13.8%	7.28	8.30	7.28	215
Feb 2009	6.94	−9.9%	7.70	7.70	6.29	1,277
Jan 2009	7.70	+3.4%	7.82	8.10	6.75	883
Dec 2008	7.45	+11.9%	6.45	7.45	6.45	259
Nov 2008	6.66	0.0%	6.66	6.66	6.66	100
Oct 2008	6.66	−16.8%	7.94	7.94	6.66	1,546
Sep 2008	8.00	+1.7%	8.00	8.19	7.42	2,978
Aug 2008	7.87	+12.4%	7.00	7.88	6.62	1,972
Jul 2008	7.00	+18.4%	5.91	7.67	5.64	4,840
Jun 2008	5.91	−32.8%	8.37	9.12	5.91	4,243
May 2008	8.80	−4.1%	9.50	9.50	7.42	14,477
Apr 2008	9.18	+17.5%	8.58	9.80	7.56	8,236
Mar 2008	7.81	−13.4%	8.81	9.47	6.25	13,085
Feb 2008	9.02	−8.0%	9.54	10.71	8.86	7,777
Jan 2008	9.80	−22.8%	13.30	15.14	9.28	74,560
Dec 2007	12.69	+35.0%	9.89	13.20	9.32	75,019
Nov 2007	9.40	+13.3%	7.91	10.40	7.08	17,984
Oct 2007	8.30	−16.6%	9.46	10.20	7.61	25,465
Sep 2007	9.95	+14.0%	9.16	11.10	9.05	27,004
Aug 2007	8.73	+6.3%	8.21	9.95	8.20	11,915
Jul 2007	8.21	−7.3%	8.33	9.47	7.96	18,566
Jun 2007	8.86	+2.3%	8.51	9.50	7.56	10,950
May 2007	8.66	−3.8%	8.60	9.90	8.01	6,887
Apr 2007	9.00	+5.9%	9.24	9.60	8.00	6,437
Mar 2007	8.50	−11.6%	9.61	9.89	8.06	29,484
Feb 2007	9.61	−27.7%	12.50	12.81	9.11	26,362
Jan 2007	13.30	–	10.66	15.79	10.11	65,141

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	22.98	23.96	20.69	23.44	21.19	8,765
27 Oct 2026	22.99	22.99	22.01	22.98	22.92	591
26 Oct 2026	23.00	23.00	21.00	23.00	21.51	1,156
23 Oct 2026	24.00	24.00	22.50	22.99	23.05	912
22 Oct 2026	25.85	27.00	23.80	23.93	23.88	1,485
21 Oct 2026	27.90	30.50	25.11	26.44	26.01	2,186
19 Oct 2026	28.99	28.99	27.89	27.89	–	14
16 Oct 2026	27.80	27.80	24.70	26.66	25.70	1,998
15 Oct 2026	28.99	28.99	25.00	27.39	25.06	1,715
14 Oct 2026	27.99	27.99	25.00	27.00	26.50	603
13 Oct 2026	28.89	28.89	24.62	26.78	26.17	1,381
12 Oct 2026	26.51	27.39	23.75	27.29	27.07	4,921
9 Oct 2026	30.00	30.00	25.26	26.38	26.74	3,217
8 Oct 2026	29.39	29.39	24.85	27.96	26.58	3,952
7 Oct 2026	26.85	26.85	24.54	26.82	24.63	1,235
6 Oct 2026	24.00	26.22	23.74	25.83	25.19	1,259
5 Oct 2026	23.45	25.88	23.43	24.98	24.12	2,106
1 Oct 2026	27.00	27.00	24.61	24.65	25.45	882
30 Sep 2026	28.50	28.50	25.90	25.90	–	4
25 Sep 2026	27.26	27.26	27.26	27.26	27.26	500
24 Sep 2026	27.96	27.96	26.56	27.83	27.57	376
23 Sep 2026	28.90	28.90	26.85	27.95	27.40	519

Prices in ₹ per share as traded, not adjusted.