India Gelatine & Chemicals share price history

BSE: 531253Chemicals & PetrochemicalsSmall Cap

India Gelatine & Chemicals Ltd. · Face value ₹10 · Listed Nov 1995

₹366.75₹6.65 (1.85%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹360.10.

28 Oct: open ₹362.00, high ₹368.70, low ₹360.00

52-week range of traded prices to 28 Oct 2026

₹295.00Low, 30 Mar 2026₹418.00High, 11 May 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹260 Cr2,270th largest listed
P/E: 9.96
P/B: 1.34
Dividend yield: 1.64%
ROE: 14.3%
ROCE: 13.3%
Debt to equity: 0.02
Volume, BSE: 838

India Gelatine & Chemicals share price by year, month and day

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

India Gelatine & Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹24.20, to 28 Oct 2026. Its highest close was ₹505.05 on 12 Mar 2024 and its lowest ₹12.90 on 29 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	366.75	+10.9%	411.30	297.20	330.75	418.00	295.00	4,10,791
2025	330.85	−16.5%	403.70	318.45	404.95	407.65	307.00	4,07,560
2024	396.15	+8.4%	505.05	312.75	360.00	513.95	306.05	23,98,577
2023	365.50	+60.7%	428.50	197.25	227.45	439.70	190.15	26,39,636
2022	227.40	+86.2%	257.65	105.55	124.95	263.00	102.10	21,39,680
2021	122.15	+24.1%	181.65	88.30	98.50	184.40	84.00	21,81,106
2020	98.40	−1.8%	118.10	75.00	100.95	122.95	69.50	7,47,344
2019	100.20	+4.5%	112.05	68.80	97.00	124.00	67.20	2,92,444
2018	95.85	−23.4%	141.65	80.65	122.50	146.00	75.25	3,81,806
2017	125.10	+91.0%	147.80	65.60	64.50	157.75	64.40	14,29,382
2016	65.50	−27.4%	91.35	58.30	96.45	96.45	58.00	27,55,024
2015	90.20	−5.8%	102.90	64.20	95.00	108.00	63.60	27,58,244
2014	95.75	+35.7%	122.35	60.60	70.50	131.95	58.60	36,62,396
2013	70.55	−16.6%	89.65	54.80	86.90	97.55	53.05	7,82,870
2012	84.60	+211.0%	105.15	26.75	27.05	107.85	25.55	20,53,532
2011	27.20	−34.8%	42.60	26.80	41.90	49.10	25.60	4,42,756
2010	41.70	−23.4%	60.20	38.30	54.95	64.15	37.15	16,03,072
2009	54.45	+159.9%	61.65	18.60	22.00	65.10	18.05	20,64,587
2008	20.95	−38.1%	35.90	12.90	35.00	36.80	12.00	4,13,620
2007	33.85	–	35.40	20.05	26.25	38.90	18.60	9,38,774

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	366.75	−4.7%	384.00	384.00	344.00	17,274
Sep 2026	384.80	+5.6%	366.35	392.00	353.00	34,625
Aug 2026	364.55	−3.1%	375.05	410.00	356.00	54,205
Jul 2026	376.30	+6.9%	361.65	393.40	352.00	34,734
Jun 2026	351.90	−3.3%	360.05	382.00	344.60	29,485
May 2026	363.75	+0.9%	369.00	418.00	340.00	99,356
Apr 2026	360.50	+21.3%	304.80	372.40	304.80	49,825
Mar 2026	297.20	−7.7%	321.85	344.45	295.00	28,869
Feb 2026	321.85	−5.1%	339.00	377.00	312.05	39,724
Jan 2026	339.20	+2.5%	330.75	354.95	321.00	22,694
Dec 2025	330.85	−0.4%	330.85	348.95	315.25	13,908
Nov 2025	332.05	+0.9%	321.00	374.40	307.00	39,102
Oct 2025	329.20	−4.6%	347.05	347.05	320.00	13,892
Sep 2025	345.00	0.0%	354.25	359.80	330.20	23,594
Aug 2025	345.00	−4.3%	358.80	375.00	341.00	16,864
Jul 2025	360.60	−0.4%	362.00	377.00	350.00	19,734
Jun 2025	361.95	+1.7%	356.60	400.00	355.00	31,348
May 2025	356.05	−0.1%	358.10	384.65	335.20	24,326
Apr 2025	356.30	−11.7%	405.00	407.50	352.40	15,177
Mar 2025	403.70	+7.9%	374.00	407.65	365.70	99,190
Feb 2025	374.00	−1.4%	370.15	386.00	357.50	40,113
Jan 2025	379.20	−4.3%	404.95	404.95	364.80	70,312
Dec 2024	396.15	+19.6%	336.00	449.80	330.00	12,25,150
Nov 2024	331.30	−2.9%	346.90	369.00	306.05	31,304
Oct 2024	341.10	−7.0%	366.65	373.60	324.05	58,431
Sep 2024	366.65	−3.0%	380.00	393.00	364.00	50,833
Aug 2024	378.15	−2.6%	390.05	401.00	365.55	75,017
Jul 2024	388.25	−2.5%	390.35	420.00	373.50	68,466
Jun 2024	398.15	+4.6%	383.30	420.00	343.00	62,266
May 2024	380.60	−13.1%	414.00	418.00	372.00	99,622
Apr 2024	437.80	+17.1%	374.20	450.00	374.20	1,18,914
Mar 2024	373.75	−1.0%	386.85	513.95	371.00	3,57,805
Feb 2024	377.50	−4.2%	394.90	410.80	365.05	1,03,900
Jan 2024	394.05	+7.8%	360.00	405.00	357.05	1,46,869
Dec 2023	365.50	+7.9%	338.00	389.35	325.50	1,29,405
Nov 2023	338.60	−13.9%	394.00	434.70	330.00	2,02,931
Oct 2023	393.30	−4.2%	415.00	422.95	351.40	76,476
Sep 2023	410.45	+3.9%	395.00	439.70	392.55	66,819
Aug 2023	395.00	+14.2%	353.00	428.80	338.50	1,51,374
Jul 2023	345.95	−1.2%	356.95	394.90	344.45	1,66,474
Jun 2023	350.10	+13.9%	315.00	360.00	300.00	2,74,419
May 2023	307.30	+7.4%	292.95	323.80	236.00	4,01,275
Apr 2023	286.05	+4.4%	275.00	310.00	262.10	1,27,327
Mar 2023	274.05	+13.2%	246.00	304.70	211.25	3,30,320
Feb 2023	242.05	+20.4%	201.00	309.50	195.00	5,78,462
Jan 2023	201.00	−11.6%	227.45	249.90	190.15	1,34,354
Dec 2022	227.40	+25.9%	181.95	263.00	177.30	5,90,293
Nov 2022	180.60	+12.7%	161.50	196.00	158.00	3,04,567
Oct 2022	160.30	−8.1%	178.45	191.40	156.50	2,49,940
Sep 2022	174.50	+21.9%	147.35	183.85	135.80	4,39,419
Aug 2022	143.20	+20.9%	117.00	144.80	117.00	1,12,761
Jul 2022	118.45	+8.3%	108.50	125.95	106.75	26,457
Jun 2022	109.35	−6.4%	115.00	119.80	105.00	30,480
May 2022	116.85	+4.2%	112.20	124.95	102.30	56,909
Apr 2022	112.10	+2.5%	113.75	129.00	110.05	66,264
Mar 2022	109.35	−5.3%	121.55	121.95	102.10	70,567
Feb 2022	115.45	−13.2%	135.95	144.00	105.00	95,379
Jan 2022	133.05	+8.9%	124.95	157.35	120.20	96,644
Dec 2021	122.15	+3.7%	118.00	130.95	111.80	47,469
Nov 2021	117.80	−9.8%	132.50	133.95	117.00	80,183
Oct 2021	130.60	−7.4%	141.00	147.80	125.00	71,192
Sep 2021	141.00	+11.7%	127.95	148.95	117.00	1,49,010
Aug 2021	126.25	−19.5%	163.00	184.40	114.00	4,40,789
Jul 2021	156.85	+48.7%	105.45	163.00	104.30	6,21,900
Jun 2021	105.45	−1.4%	105.00	114.90	100.30	1,51,423
May 2021	106.95	+16.3%	95.70	137.45	90.00	3,93,212
Apr 2021	92.00	+2.2%	90.30	96.00	84.00	30,491
Mar 2021	90.05	−5.2%	94.80	98.00	85.10	72,397
Feb 2021	94.95	−2.3%	97.15	108.95	94.50	61,475
Jan 2021	97.15	−1.3%	98.50	102.00	92.30	61,565
Dec 2020	98.40	+1.9%	98.95	105.90	79.00	69,811
Nov 2020	96.60	+1.2%	95.55	102.70	93.15	45,679
Oct 2020	95.50	+1.3%	94.00	103.95	93.40	23,438
Sep 2020	94.30	−4.3%	99.00	105.55	90.10	39,592
Aug 2020	98.55	+11.0%	88.80	117.00	85.15	2,52,161
Jul 2020	88.80	−8.8%	100.00	113.75	84.00	1,23,435
Jun 2020	97.35	+3.7%	94.75	111.00	90.65	40,198
May 2020	93.85	−2.5%	95.95	104.85	84.05	16,963
Apr 2020	96.25	+20.3%	80.50	96.90	72.10	14,658
Mar 2020	80.00	−19.6%	99.55	105.95	69.50	41,078
Feb 2020	99.55	+2.0%	106.90	122.95	91.55	51,567
Jan 2020	97.60	−2.6%	100.95	109.80	95.00	28,764
Dec 2019	100.20	+8.6%	98.00	107.70	84.35	41,383
Nov 2019	92.25	+16.0%	81.95	99.70	80.00	39,366
Oct 2019	79.50	+10.7%	71.85	91.00	70.00	20,594
Sep 2019	71.80	−7.2%	79.50	88.70	67.20	28,036
Aug 2019	77.35	+1.1%	76.00	90.00	68.00	20,955
Jul 2019	76.50	−21.1%	100.90	109.00	76.35	19,897
Jun 2019	97.00	−3.6%	102.00	106.95	90.75	13,421
May 2019	100.60	+14.3%	90.00	124.00	81.50	61,288
Apr 2019	88.00	+2.5%	94.45	94.70	86.15	9,200
Mar 2019	85.85	−5.7%	95.00	101.85	84.60	14,227
Feb 2019	91.05	−4.3%	104.00	104.00	80.10	12,851
Jan 2019	95.15	−0.7%	97.00	118.95	88.00	11,226
Dec 2018	95.85	−3.9%	95.00	109.00	90.05	14,489
Nov 2018	99.70	+7.8%	93.95	109.85	90.00	14,854
Oct 2018	92.50	+2.8%	81.65	97.50	78.00	12,032
Sep 2018	90.00	−13.4%	104.00	104.00	81.00	30,005
Aug 2018	103.95	+5.4%	105.95	106.55	93.55	26,011
Jul 2018	98.60	+7.3%	86.00	104.00	75.25	25,143
Jun 2018	91.90	+4.0%	90.00	102.70	85.10	21,154
May 2018	88.35	−18.1%	108.25	110.50	87.00	20,257
Apr 2018	107.90	+11.5%	99.80	113.95	91.60	26,051
Mar 2018	96.80	−16.5%	118.85	122.80	95.40	46,388
Feb 2018	115.90	−5.4%	123.65	128.00	108.00	48,717
Jan 2018	122.55	−2.0%	122.50	146.00	115.00	96,705
Dec 2017	125.10	+8.8%	114.00	144.00	107.10	1,09,519
Nov 2017	115.00	+2.8%	116.90	124.00	106.50	45,252
Oct 2017	111.90	+11.6%	98.10	123.75	98.00	41,645
Sep 2017	100.25	−2.0%	102.30	112.00	93.25	53,359
Aug 2017	102.30	−15.5%	118.25	125.00	98.00	54,645
Jul 2017	121.10	+12.5%	108.90	157.75	102.00	2,66,979
Jun 2017	107.60	−4.7%	109.45	113.00	101.05	61,931
May 2017	112.90	+5.3%	109.00	114.50	106.00	1,96,252
Apr 2017	107.20	+26.3%	85.50	111.25	84.00	3,24,289
Mar 2017	84.85	+17.8%	73.50	94.00	69.05	1,26,307
Feb 2017	72.00	+5.0%	68.00	82.20	66.25	88,109
Jan 2017	68.55	+4.7%	64.50	74.00	64.40	61,095
Dec 2016	65.50	−6.4%	65.00	78.20	62.55	18,02,990
Nov 2016	70.00	−9.9%	76.15	78.00	58.00	53,378
Oct 2016	77.65	+16.0%	66.50	83.00	65.00	1,19,258
Sep 2016	66.95	−7.6%	70.00	72.90	65.00	62,746
Aug 2016	72.45	+3.8%	68.05	73.00	65.10	77,711
Jul 2016	69.80	−1.1%	71.50	76.20	64.30	1,56,774
Jun 2016	70.55	+2.0%	69.95	72.40	67.15	74,934
May 2016	69.20	−8.2%	76.80	84.00	67.10	98,462
Apr 2016	75.35	+2.5%	74.80	83.60	70.05	73,292
Mar 2016	73.50	+0.7%	74.00	79.10	70.10	70,338
Feb 2016	73.00	−15.5%	87.80	93.90	70.25	65,383
Jan 2016	86.40	−4.2%	96.45	96.45	72.10	99,758
Dec 2015	90.20	+10.0%	81.30	98.50	74.00	1,72,877
Nov 2015	82.00	−2.0%	80.40	85.90	73.55	94,270
Oct 2015	83.65	+13.5%	74.00	85.30	73.25	72,123
Sep 2015	73.70	−4.4%	75.45	79.70	70.00	55,532
Aug 2015	77.10	−14.9%	91.20	103.00	72.00	1,29,153
Jul 2015	90.60	+19.1%	77.85	108.00	71.60	2,06,198
Jun 2015	76.10	+4.3%	72.05	78.90	63.60	72,990
May 2015	72.95	+0.6%	72.60	86.45	70.15	8,48,656
Apr 2015	72.50	+3.9%	71.00	88.10	70.00	68,427
Mar 2015	69.75	−11.8%	78.50	84.00	66.05	99,622
Feb 2015	79.05	−14.0%	95.00	95.05	76.30	8,11,912
Jan 2015	91.90	−4.0%	95.00	105.70	90.00	1,26,484
Dec 2014	95.75	−8.0%	104.10	112.50	80.00	1,98,102
Nov 2014	104.05	−1.8%	105.25	131.95	98.10	5,39,429
Oct 2014	106.00	−7.5%	111.20	117.20	92.10	1,76,570
Sep 2014	114.60	+61.0%	70.85	126.90	70.35	7,26,608
Aug 2014	71.20	−12.1%	86.00	86.00	70.85	1,02,236
Jul 2014	81.00	−11.4%	91.00	97.00	76.50	2,39,566
Jun 2014	91.40	+29.4%	78.70	94.20	69.55	5,35,684
May 2014	70.65	−2.0%	74.60	83.50	67.10	3,77,538
Apr 2014	72.10	+6.4%	66.50	82.05	66.50	2,07,690
Mar 2014	67.75	−8.3%	74.00	74.00	63.55	68,023
Feb 2014	73.90	+11.1%	68.85	81.75	58.60	1,67,344
Jan 2014	66.50	−5.7%	70.50	90.00	63.00	3,23,606
Dec 2013	70.55	+16.1%	60.00	75.40	56.60	55,763
Nov 2013	60.75	−0.9%	62.00	63.95	57.00	33,476
Oct 2013	61.30	+7.4%	58.40	62.25	55.00	32,313
Sep 2013	57.05	+3.3%	54.50	66.95	54.00	59,958
Aug 2013	55.25	−4.8%	60.00	67.85	53.05	60,168
Jul 2013	58.05	+1.5%	59.00	65.00	56.95	63,779
Jun 2013	57.20	−14.2%	66.80	68.00	55.00	73,654
May 2013	66.65	−11.1%	73.15	94.00	65.90	1,11,593
Apr 2013	74.95	+9.1%	69.35	80.50	68.00	37,207
Mar 2013	68.70	−5.5%	75.00	81.70	65.00	59,492
Feb 2013	72.70	−3.6%	73.05	97.55	72.00	1,31,015
Jan 2013	75.40	−10.9%	86.90	86.90	74.00	64,452
Dec 2012	84.60	+0.7%	83.05	92.00	78.00	1,15,645
Nov 2012	84.05	−3.8%	87.50	107.85	81.70	3,66,322
Oct 2012	87.35	+21.2%	72.00	94.20	72.00	4,04,192
Sep 2012	72.05	+16.6%	62.25	79.50	60.05	2,10,555
Aug 2012	61.80	−11.9%	70.25	75.00	59.00	1,17,915
Jul 2012	70.15	+55.0%	44.00	74.30	43.00	3,08,770
Jun 2012	45.25	−7.7%	48.70	49.95	43.20	28,205
May 2012	49.00	+54.1%	31.20	57.75	30.60	3,92,218
Apr 2012	31.80	−6.5%	33.15	35.90	31.80	17,082
Mar 2012	34.00	+0.7%	34.15	38.50	31.10	20,641
Feb 2012	33.75	+18.2%	29.15	36.20	28.05	38,208
Jan 2012	28.55	+5.0%	27.05	32.95	25.55	33,779
Dec 2011	27.20	−6.2%	29.00	29.90	25.60	20,738
Nov 2011	29.00	−13.4%	33.00	39.00	28.00	33,576
Oct 2011	33.50	+4.4%	31.65	34.80	30.00	6,871
Sep 2011	32.10	−9.8%	35.50	39.35	31.10	28,711
Aug 2011	35.60	−12.9%	40.00	41.50	32.00	44,986
Jul 2011	40.85	+21.9%	33.00	41.65	31.85	49,107
Jun 2011	33.50	−4.1%	34.90	38.90	32.35	15,383
May 2011	34.95	+1.3%	32.60	39.45	32.00	11,690
Apr 2011	34.50	+7.5%	32.35	38.95	32.35	9,523
Mar 2011	32.10	−5.6%	33.00	35.75	31.50	1,53,828
Feb 2011	34.00	−8.1%	38.00	40.40	28.25	32,323
Jan 2011	37.00	−11.3%	41.90	49.10	37.00	36,020
Dec 2010	41.70	−4.6%	48.80	48.80	37.15	48,206
Nov 2010	43.70	−6.8%	46.15	55.25	41.00	47,658
Oct 2010	46.90	−7.9%	50.65	58.90	46.00	94,277
Sep 2010	50.90	−0.9%	55.00	56.90	48.00	1,29,796
Aug 2010	51.35	+12.1%	44.75	55.00	44.05	2,45,702
Jul 2010	45.80	+1.7%	45.75	49.50	43.00	1,15,927
Jun 2010	45.05	+8.2%	42.00	49.00	38.15	2,03,623
May 2010	41.65	−13.8%	48.40	51.95	39.05	1,19,535
Apr 2010	48.30	+6.2%	46.45	54.80	45.85	1,27,122
Mar 2010	45.50	−2.2%	47.00	50.00	44.55	97,349
Feb 2010	46.50	−9.0%	51.00	55.00	42.55	69,556
Jan 2010	51.10	−6.2%	54.95	64.15	48.30	3,04,321
Dec 2009	54.45	+26.5%	44.10	56.00	44.10	1,54,573
Nov 2009	43.05	−26.7%	55.00	56.10	42.00	1,70,527
Oct 2009	58.75	+3.8%	57.50	65.10	54.90	3,43,959
Sep 2009	56.60	−6.0%	57.80	63.40	54.25	2,58,277
Aug 2009	60.20	+51.8%	43.70	62.90	43.05	5,98,117
Jul 2009	39.65	+5.5%	39.00	42.00	31.85	86,591
Jun 2009	37.60	−4.4%	42.00	42.80	32.20	1,29,118
May 2009	39.35	+29.7%	31.85	43.15	30.65	1,40,698
Apr 2009	30.35	+19.3%	27.30	34.90	25.10	87,249
Mar 2009	25.45	+33.6%	19.00	25.95	18.05	26,513
Feb 2009	19.05	−5.7%	21.20	22.95	19.05	30,454
Jan 2009	20.20	−3.6%	22.00	22.00	18.30	38,511
Dec 2008	20.95	+42.0%	15.85	21.95	14.90	26,548
Nov 2008	14.75	+4.2%	15.50	17.30	12.09	7,432
Oct 2008	14.15	−34.5%	22.30	22.30	12.00	25,510
Sep 2008	21.60	+4.1%	21.00	24.00	19.00	37,513
Aug 2008	20.75	+11.3%	19.00	25.25	19.00	24,526
Jul 2008	18.65	+16.6%	16.00	21.50	13.05	25,329
Jun 2008	16.00	−23.8%	23.10	23.10	14.55	17,714
May 2008	21.00	−7.1%	22.00	24.40	20.00	32,378
Apr 2008	22.60	+11.6%	21.70	23.00	18.55	19,661
Mar 2008	20.25	−13.6%	24.50	24.50	16.65	44,583
Feb 2008	23.45	+4.0%	23.00	25.80	20.85	48,483
Jan 2008	22.55	−33.4%	35.00	36.80	22.10	1,03,943
Dec 2007	33.85	+47.2%	23.00	38.90	22.50	2,75,682
Nov 2007	23.00	+6.0%	23.65	26.60	20.30	63,797
Oct 2007	21.70	−18.7%	26.90	27.00	21.25	48,297
Sep 2007	26.70	+11.3%	23.50	29.50	22.15	87,233
Aug 2007	24.00	+10.1%	20.95	26.00	20.85	39,175
Jul 2007	21.80	−7.6%	24.50	24.90	20.25	76,935
Jun 2007	23.60	+7.3%	21.80	24.65	20.30	66,075
May 2007	22.00	−6.2%	21.30	25.85	21.00	30,829
Apr 2007	23.45	+4.5%	20.75	26.35	19.50	40,788
Mar 2007	22.45	−6.5%	22.35	26.40	18.60	53,226
Feb 2007	24.00	−5.1%	25.00	26.75	23.10	45,263
Jan 2007	25.30	–	26.25	27.30	22.00	1,11,474

₹ 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	362.00	368.70	360.00	366.75	360.79	838
27 Oct 2026	355.15	365.00	355.15	360.10	358.54	472
26 Oct 2026	360.00	367.80	357.75	360.05	359.99	1,127
23 Oct 2026	361.90	361.90	344.00	357.75	358.49	3,053
22 Oct 2026	357.25	362.45	357.25	360.10	359.81	599
21 Oct 2026	365.00	365.00	357.25	357.25	–	89
19 Oct 2026	369.00	370.00	362.50	362.95	365.80	242
16 Oct 2026	363.70	370.00	360.15	369.00	366.13	562
15 Oct 2026	366.65	370.80	360.00	365.55	361.75	1,723
14 Oct 2026	366.30	375.00	361.00	374.90	369.06	582
13 Oct 2026	370.80	373.00	361.55	371.50	370.21	1,098
12 Oct 2026	363.50	370.00	361.60	369.00	–	80
9 Oct 2026	364.00	366.95	355.80	361.45	360.25	568
8 Oct 2026	361.05	372.95	360.00	364.00	361.08	464
7 Oct 2026	372.80	375.80	364.00	367.30	368.17	635
6 Oct 2026	369.25	373.00	365.00	367.10	368.15	434
5 Oct 2026	370.10	370.75	365.05	367.45	366.92	1,540
1 Oct 2026	384.00	384.00	366.05	369.40	370.96	3,168
30 Sep 2026	385.35	389.80	381.25	384.80	386.57	1,477
29 Sep 2026	379.10	382.80	371.90	381.20	379.68	4,411
28 Sep 2026	377.40	392.00	370.00	377.20	380.28	4,832
25 Sep 2026	384.95	384.95	365.65	373.65	372.29	2,518

Prices in ₹ per share as traded, not adjusted.