Nitta Gelatin India share price history

NSE: NITTAGELABSE: 506532Chemicals & PetrochemicalsSmall Cap

Nitta Gelatin India Limited · Face value ₹10 · Listed Sep 1978

₹1,536.20₹7.90 (0.52%)BSE ₹1,527.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹1,528.30.

28 Oct: open ₹1,528.30, high ₹1,541.00, low ₹1,501.00

52-week range of BSE trades to 28 Oct 2026

₹765.05Low, 24 Mar 2026₹2,088.00High, 10 Jul 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,395 Cr1,514th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.73
Dividend yield: 0.46%
ROCE: 24.6%
Debt to equity: 0.01
Volume, NSE: 81566.9% delivered

Nitta Gelatin India share price by year, month and day

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

Nitta Gelatin India's share price is on record from 2 Jan 2007, when it closed at ₹48.11, to 28 Oct 2026. Its highest close was ₹2,031.40 on 10 Jul 2026 and its lowest ₹23.85 on 24 Oct 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	1,536.20	+88.7%	2,031.40	777.05	818.00	2,087.20	765.05	18,22,502
2025BSE close	814.00	+6.9%	993.75	650.85	761.80	1,005.00	640.00	10,69,902
2024BSE close	761.80	−12.6%	1,152.60	761.80	879.95	1,184.00	745.00	19,28,289
2023BSE close	871.50	+41.3%	956.90	580.10	615.00	1,000.00	560.00	24,55,243
2022BSE close	616.60	+160.4%	773.95	247.00	230.05	785.00	230.05	32,79,386
2021BSE close	236.80	+38.6%	323.10	156.35	171.10	338.00	155.60	24,62,721
2020BSE close	170.90	+37.2%	187.80	79.05	134.65	195.00	72.30	10,95,977
2019BSE close	124.55	−4.9%	139.80	89.75	130.00	144.50	88.00	3,38,997
2018BSE close	131.00	−50.2%	275.45	125.60	262.50	284.90	119.95	7,06,538
2017BSE close	263.00	+27.5%	270.25	171.25	213.85	278.50	170.90	20,18,769
2016BSE close	206.25	+19.6%	233.70	144.40	175.50	245.00	136.50	21,39,621
2015BSE close	172.40	+1.0%	182.60	121.00	164.40	191.60	118.10	13,29,917
2014BSE close	170.70	+107.3%	203.60	70.65	84.00	208.75	69.05	20,33,780
2013BSE close	82.35	−55.4%	181.39	71.70	186.00	186.75	70.30	20,49,295
2012BSE close	184.61	+195.0%	189.34	61.43	63.75	191.14	60.26	20,30,827
2011BSE close	62.59	−44.3%	115.88	62.55	114.75	118.99	60.00	11,28,833
2010BSE close	112.28	−31.8%	195.90	103.69	165.79	200.03	101.25	41,24,425
2009BSE close	164.74	+348.3%	170.14	36.11	37.50	178.24	34.50	35,21,419
2008BSE close	36.75	−35.7%	78.04	23.85	57.75	80.21	22.31	14,51,237
2007BSE close	57.15	–	57.49	38.21	47.29	59.74	36.56	21,18,921

₹ 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	1,536.20	−8.5%	1,660.00	1,729.00	1,430.00	40,710
Sep 2026	1,678.60	+3.6%	1,636.00	1,807.00	1,584.00	92,579
Aug 2026	1,620.70	−15.7%	1,822.20	1,822.20	1,546.20	1,55,535
Jul 2026	1,922.50	+12.9%	1,702.00	2,087.20	1,680.50	4,07,601
Jun 2026	1,702.40	+4.7%	1,630.00	1,870.00	1,299.90	4,62,675
May 2026	1,626.60	+65.7%	1,140.00	1,690.00	1,101.00	4,04,227
Apr 2026BSE close	981.50	+24.3%	808.30	999.00	790.00	86,851
Mar 2026BSE close	789.60	−6.0%	834.80	838.00	765.05	51,130
Feb 2026BSE close	840.25	−0.6%	869.90	893.00	814.15	74,976
Jan 2026BSE close	845.65	+3.9%	818.00	875.00	773.05	46,218
Dec 2025BSE close	814.00	−1.4%	852.00	852.00	791.60	42,447
Nov 2025BSE close	825.90	−7.9%	900.00	907.50	789.00	59,509
Oct 2025BSE close	896.70	+0.5%	898.50	912.50	833.10	57,573
Sep 2025BSE close	892.65	+8.9%	839.00	970.00	812.30	81,684
Aug 2025BSE close	819.40	−13.6%	968.00	980.60	811.00	67,440
Jul 2025BSE close	947.95	+14.8%	833.80	1,005.00	803.00	2,30,325
Jun 2025BSE close	825.65	+7.4%	775.00	871.00	752.60	1,36,935
May 2025BSE close	768.80	−1.2%	777.00	815.00	735.00	58,137
Apr 2025BSE close	778.05	+18.7%	669.95	804.00	650.00	73,192
Mar 2025BSE close	655.70	−6.6%	706.00	724.65	645.20	1,20,228
Feb 2025BSE close	702.05	−3.0%	736.00	760.00	640.00	77,609
Jan 2025BSE close	723.75	−5.0%	761.80	795.00	699.10	64,823
Dec 2024BSE close	761.80	−1.6%	773.85	837.00	758.10	84,279
Nov 2024BSE close	773.85	−2.9%	805.00	825.00	758.25	54,782
Oct 2024BSE close	797.10	−1.3%	810.00	828.40	760.00	83,055
Sep 2024BSE close	808.00	−0.8%	821.00	864.80	780.00	1,32,381
Aug 2024BSE close	814.90	−2.6%	839.00	896.00	782.00	1,45,295
Jul 2024BSE close	836.40	+0.1%	836.00	857.00	782.00	1,49,478
Jun 2024BSE close	835.15	+1.5%	850.00	859.00	745.00	1,19,146
May 2024BSE close	822.85	−13.9%	935.00	988.00	790.00	1,73,344
Apr 2024BSE close	955.70	+14.5%	834.00	1,083.00	834.00	1,87,909
Mar 2024BSE close	834.40	−9.2%	924.40	969.15	816.30	1,42,660
Feb 2024BSE close	918.50	−9.9%	1,019.30	1,043.00	881.05	1,67,488
Jan 2024BSE close	1,019.30	+17.0%	879.95	1,184.00	858.00	4,88,472
Dec 2023BSE close	871.50	+8.4%	802.00	935.00	750.60	2,71,801
Nov 2023BSE close	804.10	−1.5%	827.95	920.00	732.60	2,01,344
Oct 2023BSE close	816.05	+0.6%	811.05	853.10	775.00	1,02,444
Sep 2023BSE close	811.05	−11.0%	920.00	930.00	795.00	1,82,034
Aug 2023BSE close	911.80	+15.4%	804.85	1,000.00	762.00	3,96,458
Jul 2023BSE close	789.85	−2.7%	814.00	824.00	697.30	2,04,038
Jun 2023BSE close	811.55	−2.6%	810.30	916.95	785.00	1,51,866
May 2023BSE close	832.80	−5.3%	881.05	917.00	791.60	1,60,213
Apr 2023BSE close	879.20	−1.1%	882.30	932.00	797.20	1,29,498
Mar 2023BSE close	889.35	+35.7%	666.00	970.00	632.60	3,34,746
Feb 2023BSE close	655.15	+11.1%	595.80	724.00	567.05	2,05,953
Jan 2023BSE close	589.55	−4.4%	615.00	670.00	560.00	1,14,848
Dec 2022BSE close	616.60	−9.7%	694.00	785.00	611.00	3,27,751
Nov 2022BSE close	682.75	+24.3%	544.00	747.00	502.05	4,15,448
Oct 2022BSE close	549.40	+6.9%	518.45	630.00	493.00	3,50,954
Sep 2022BSE close	514.05	+4.2%	494.00	529.00	427.30	2,63,859
Aug 2022BSE close	493.20	+45.3%	345.95	498.00	330.10	4,88,409
Jul 2022BSE close	339.35	+0.2%	341.00	362.00	313.00	1,41,539
Jun 2022BSE close	338.80	−0.7%	342.00	372.40	296.00	1,90,620
May 2022BSE close	341.10	+12.7%	306.95	364.00	286.30	4,06,391
Apr 2022BSE close	302.75	+7.0%	278.10	321.00	278.10	1,46,026
Mar 2022BSE close	282.90	−0.2%	278.10	294.50	260.00	1,07,400
Feb 2022BSE close	283.35	+7.9%	269.75	321.00	249.60	2,64,180
Jan 2022BSE close	262.70	+10.9%	230.05	271.50	230.05	1,76,809
Dec 2021BSE close	236.80	+13.8%	213.00	244.75	200.00	70,090
Nov 2021BSE close	208.10	−8.3%	233.95	247.90	205.00	72,041
Oct 2021BSE close	227.00	−3.7%	239.00	250.00	204.45	1,15,323
Sep 2021BSE close	235.65	−4.3%	249.00	258.00	231.10	96,147
Aug 2021BSE close	246.25	−16.0%	298.00	338.00	226.60	4,00,684
Jul 2021BSE close	293.30	+45.7%	203.85	304.00	197.50	6,93,934
Jun 2021BSE close	201.35	+5.9%	188.00	204.00	182.00	2,17,454
May 2021BSE close	190.20	+9.6%	174.05	206.00	174.05	4,55,224
Apr 2021BSE close	173.55	+4.0%	163.05	179.00	156.00	74,572
Mar 2021BSE close	166.80	−1.0%	168.00	181.70	155.60	74,769
Feb 2021BSE close	168.55	−5.8%	180.40	182.60	165.00	85,679
Jan 2021BSE close	178.85	+4.7%	171.10	185.00	167.00	1,06,804
Dec 2020BSE close	170.90	−1.4%	172.65	195.00	166.00	1,74,785
Nov 2020BSE close	173.30	+14.1%	151.00	182.90	148.65	1,50,065
Oct 2020BSE close	151.90	+0.6%	153.00	160.00	142.00	41,587
Sep 2020BSE close	150.95	−3.6%	151.05	169.90	147.05	51,871
Aug 2020BSE close	156.60	+14.0%	140.70	194.25	126.00	2,69,473
Jul 2020BSE close	137.35	+22.2%	115.45	149.90	102.00	1,08,208
Jun 2020BSE close	112.40	−0.2%	115.00	139.00	106.00	1,02,065
May 2020BSE close	112.60	+2.4%	109.00	122.00	98.80	38,798
Apr 2020BSE close	109.95	+23.1%	95.90	121.75	87.30	28,495
Mar 2020BSE close	89.30	−28.2%	125.15	131.80	72.30	33,928
Feb 2020BSE close	124.30	−11.2%	140.00	154.00	123.90	44,986
Jan 2020BSE close	139.95	+12.4%	134.65	154.00	123.25	51,716
Dec 2019BSE close	124.55	−2.9%	124.00	139.80	118.00	26,201
Nov 2019BSE close	128.30	+30.7%	100.95	144.50	97.65	83,615
Oct 2019BSE close	98.20	−4.0%	107.80	107.80	92.05	31,154
Sep 2019BSE close	102.30	+4.9%	98.00	118.00	92.55	13,578
Aug 2019BSE close	97.55	−2.5%	98.05	110.05	88.00	15,348
Jul 2019BSE close	100.00	−19.2%	126.00	126.00	98.20	13,419
Jun 2019BSE close	123.80	+4.1%	120.00	131.55	96.15	49,755
May 2019BSE close	118.90	−3.9%	124.00	129.00	114.30	25,034
Apr 2019BSE close	123.70	−1.9%	127.00	132.00	120.10	11,119
Mar 2019BSE close	126.05	+0.1%	127.95	142.00	123.00	33,331
Feb 2019BSE close	125.90	−0.4%	130.95	134.90	120.05	10,089
Jan 2019BSE close	126.45	−3.5%	130.00	142.90	125.10	26,354
Dec 2018BSE close	131.00	−4.4%	140.90	142.50	119.95	16,029
Nov 2018BSE close	137.00	+5.8%	135.00	141.90	129.15	25,772
Oct 2018BSE close	129.55	−5.5%	148.40	153.95	126.40	90,471
Sep 2018BSE close	137.15	−19.3%	166.00	176.90	125.20	34,837
Aug 2018BSE close	169.95	−10.2%	193.95	196.50	163.60	50,681
Jul 2018BSE close	189.35	+6.4%	184.00	197.00	170.00	16,257
Jun 2018BSE close	177.95	−7.0%	190.00	196.00	170.30	15,893
May 2018BSE close	191.25	−12.2%	219.00	234.00	185.00	61,062
Apr 2018BSE close	217.85	+9.4%	203.00	219.70	200.15	28,144
Mar 2018BSE close	199.15	−11.8%	231.00	232.70	192.00	97,584
Feb 2018BSE close	225.85	+1.6%	226.50	259.00	200.20	78,694
Jan 2018BSE close	222.30	−15.5%	262.50	284.90	218.00	1,91,114
Dec 2017BSE close	263.00	+20.1%	229.95	278.50	207.65	3,76,032
Nov 2017BSE close	218.95	+4.7%	213.50	232.85	195.00	1,72,660
Oct 2017BSE close	209.10	+17.2%	179.95	215.80	175.60	1,08,188
Sep 2017BSE close	178.45	+2.0%	180.00	189.85	172.00	1,24,307
Aug 2017BSE close	174.95	−8.4%	186.45	191.00	170.90	56,431
Jul 2017BSE close	191.05	+5.1%	185.00	208.00	183.05	1,69,035
Jun 2017BSE close	181.75	−2.0%	184.00	194.00	174.90	1,75,590
May 2017BSE close	185.40	−6.0%	207.70	222.70	182.00	2,57,594
Apr 2017BSE close	197.25	+3.4%	190.00	208.75	183.00	1,25,908
Mar 2017BSE close	190.85	−2.6%	196.70	201.00	173.45	1,53,268
Feb 2017BSE close	196.00	−3.9%	201.90	214.50	190.00	1,50,863
Jan 2017BSE close	203.95	−1.1%	213.85	239.00	202.00	1,48,893
Dec 2016BSE close	206.25	+0.3%	206.85	221.00	193.60	48,858
Nov 2016BSE close	205.55	−8.6%	224.90	245.00	187.00	1,62,760
Oct 2016BSE close	224.90	+5.3%	219.75	237.45	210.10	1,70,678
Sep 2016BSE close	213.60	+13.4%	191.70	226.40	179.10	2,07,015
Aug 2016BSE close	188.30	+9.1%	177.60	199.00	173.00	1,51,739
Jul 2016BSE close	172.55	−4.8%	183.50	192.65	168.05	1,04,170
Jun 2016BSE close	181.20	+6.7%	175.90	193.50	162.50	1,24,526
May 2016BSE close	169.80	−15.5%	205.00	225.00	160.40	2,47,040
Apr 2016BSE close	201.00	−1.6%	205.00	235.00	199.90	1,22,972
Mar 2016BSE close	204.20	+15.8%	183.50	237.80	177.00	2,04,085
Feb 2016BSE close	176.40	+6.1%	176.80	227.00	165.00	5,33,454
Jan 2016BSE close	166.30	−3.5%	175.50	184.50	136.50	62,324
Dec 2015BSE close	172.40	−3.1%	177.50	191.60	157.70	1,01,858
Nov 2015BSE close	177.90	+29.4%	142.80	183.00	133.30	2,07,601
Oct 2015BSE close	137.50	+8.6%	129.80	150.00	124.00	71,747
Sep 2015BSE close	126.60	−6.4%	139.80	139.80	122.00	38,243
Aug 2015BSE close	135.20	−2.3%	138.50	150.50	128.10	1,05,922
Jul 2015BSE close	138.40	+4.1%	137.90	150.10	130.00	1,07,357
Jun 2015BSE close	133.00	−3.2%	135.00	139.20	121.00	60,437
May 2015BSE close	137.40	+9.6%	126.10	160.00	126.10	1,68,577
Apr 2015BSE close	125.40	−0.3%	123.00	147.00	120.20	95,668
Mar 2015BSE close	125.80	−10.1%	145.80	147.00	118.10	1,29,220
Feb 2015BSE close	140.00	−18.0%	177.70	187.60	134.30	1,25,495
Jan 2015BSE close	170.70	0.0%	164.40	178.70	164.40	1,17,792
Dec 2014BSE close	170.70	−12.8%	197.00	205.80	161.00	1,52,201
Nov 2014BSE close	195.70	−0.9%	198.00	208.75	177.10	2,65,386
Oct 2014BSE close	197.45	+35.9%	147.45	205.00	140.00	3,82,726
Sep 2014BSE close	145.30	+10.6%	133.00	160.65	126.10	1,64,828
Aug 2014BSE close	131.40	−4.4%	136.10	143.00	125.00	1,03,107
Jul 2014BSE close	137.45	−12.8%	158.35	165.60	124.50	1,53,933
Jun 2014BSE close	157.70	+51.9%	98.00	174.90	98.00	2,83,908
May 2014BSE close	103.80	0.0%	105.00	111.70	86.00	1,41,114
Apr 2014BSE close	103.75	+10.0%	94.00	112.50	90.00	1,17,689
Mar 2014BSE close	94.35	+29.2%	72.05	97.95	72.05	1,26,020
Feb 2014BSE close	73.05	+3.2%	73.35	82.95	70.00	66,989
Jan 2014BSE close	70.80	−14.0%	84.00	86.75	69.05	75,879
Dec 2013BSE close	82.35	+13.6%	74.30	84.05	70.30	84,806
Nov 2013BSE close	72.50	−15.4%	89.00	94.00	70.70	1,55,185
Oct 2013BSE close	85.65	+12.6%	74.10	89.90	74.10	66,211
Sep 2013BSE close	76.05	−2.9%	76.05	89.95	74.00	84,822
Aug 2013BSE close	78.30	−29.6%	128.00	128.00	71.00	1,41,265
Jul 2013BSE close	111.15	−3.8%	111.80	133.50	106.00	91,973
Jun 2013BSE close	115.55	−7.9%	127.50	165.10	108.00	2,08,619
May 2013BSE close	125.44	+2.6%	126.60	144.68	109.24	3,69,939
Apr 2013BSE close	122.21	+5.7%	119.85	128.81	99.75	2,77,543
Mar 2013BSE close	115.61	−5.3%	122.03	134.96	109.54	87,671
Feb 2013BSE close	122.03	−20.7%	153.83	179.10	119.25	2,93,015
Jan 2013BSE close	153.83	−16.7%	186.00	186.75	153.00	1,88,247
Dec 2012BSE close	184.61	+13.2%	170.10	191.14	153.00	2,78,451
Nov 2012BSE close	163.05	+24.7%	129.49	181.50	129.49	3,72,859
Oct 2012BSE close	130.80	+3.0%	128.55	147.75	125.14	1,99,197
Sep 2012BSE close	126.94	+19.1%	108.75	138.75	104.25	2,32,048
Aug 2012BSE close	106.54	+1.5%	105.00	121.54	103.50	1,23,569
Jul 2012BSE close	105.00	+25.6%	83.85	121.01	82.50	2,10,381
Jun 2012BSE close	83.63	−4.5%	84.15	93.75	83.25	1,06,763
May 2012BSE close	87.60	+34.3%	66.26	98.55	60.53	3,23,431
Apr 2012BSE close	65.25	+0.2%	64.09	71.25	60.26	41,567
Mar 2012BSE close	65.14	−10.0%	71.36	74.78	64.54	29,411
Feb 2012BSE close	72.41	−4.7%	77.96	80.81	67.50	76,964
Jan 2012BSE close	76.01	+21.4%	63.75	81.64	60.75	36,187
Dec 2011BSE close	62.59	−13.8%	76.46	81.75	60.00	37,493
Nov 2011BSE close	72.60	−16.2%	85.24	86.63	71.33	30,964
Oct 2011BSE close	86.63	+0.8%	83.36	94.76	77.03	37,703
Sep 2011BSE close	85.95	+7.5%	79.95	90.00	79.01	50,017
Aug 2011BSE close	79.95	−10.5%	87.75	89.03	69.75	39,848
Jul 2011BSE close	89.33	+5.6%	86.96	108.64	86.25	81,389
Jun 2011BSE close	84.56	−4.6%	88.50	99.00	77.74	1,70,443
May 2011BSE close	88.61	−3.9%	102.75	102.75	75.04	94,349
Apr 2011BSE close	92.21	+22.8%	74.21	105.75	74.21	1,65,828
Mar 2011BSE close	75.11	−3.3%	76.05	80.10	63.75	1,80,712
Feb 2011BSE close	77.70	−14.6%	87.00	93.75	73.50	1,67,619
Jan 2011BSE close	91.01	−18.9%	114.75	118.99	89.25	72,468
Dec 2010BSE close	112.28	+2.6%	110.93	117.38	101.25	54,013
Nov 2010BSE close	109.46	−16.0%	132.71	151.69	103.69	2,15,429
Oct 2010BSE close	130.35	+2.4%	128.81	134.93	123.75	1,41,363
Sep 2010BSE close	127.28	−3.2%	132.38	139.80	126.94	1,51,077
Aug 2010BSE close	131.48	−21.6%	171.00	185.25	127.50	5,84,884
Jul 2010BSE close	167.66	+15.4%	145.50	174.68	144.71	7,21,221
Jun 2010BSE close	145.35	+13.3%	128.33	151.46	111.19	3,92,531
May 2010BSE close	128.29	−12.0%	142.84	149.25	121.88	2,26,648
Apr 2010BSE close	145.76	+8.9%	132.19	158.78	130.01	5,99,075
Mar 2010BSE close	133.88	−2.0%	141.53	145.13	120.00	2,43,572
Feb 2010BSE close	136.58	−8.0%	144.83	169.46	129.26	2,22,001
Jan 2010BSE close	148.46	−9.9%	165.79	200.03	132.75	5,72,611
Dec 2009BSE close	164.74	+41.5%	117.00	178.24	117.00	8,24,345
Nov 2009BSE close	116.40	−2.1%	119.89	123.60	108.38	3,10,695
Oct 2009BSE close	118.88	+17.1%	99.15	129.75	99.15	6,35,207
Sep 2009BSE close	101.51	+5.9%	93.19	108.68	93.19	2,59,248
Aug 2009BSE close	95.89	+3.9%	96.56	109.13	76.61	4,68,932
Jul 2009BSE close	92.25	+15.6%	80.25	99.75	69.00	2,59,351
Jun 2009BSE close	79.80	+4.4%	78.71	85.28	63.79	1,59,667
May 2009BSE close	76.43	+41.5%	55.50	81.34	54.45	2,06,053
Apr 2009BSE close	54.00	+3.6%	49.91	61.46	49.91	1,46,245
Mar 2009BSE close	52.13	+24.1%	42.00	52.24	38.70	81,229
Feb 2009BSE close	42.00	−6.9%	47.10	48.00	39.75	65,248
Jan 2009BSE close	45.11	+22.8%	37.50	48.83	34.50	1,05,199
Dec 2008BSE close	36.75	+16.7%	30.75	37.50	28.73	39,533
Nov 2008BSE close	31.50	−3.4%	34.99	37.13	30.08	27,993
Oct 2008BSE close	32.63	−13.9%	39.00	40.43	22.31	36,255
Sep 2008BSE close	37.88	−17.3%	47.10	48.75	31.54	47,173
Aug 2008BSE close	45.79	+8.8%	44.96	50.63	41.55	1,23,613
Jul 2008BSE close	42.08	+10.7%	39.56	45.64	31.50	66,067
Jun 2008BSE close	38.03	−12.0%	42.00	47.44	34.50	52,500
May 2008BSE close	43.20	−10.1%	46.80	49.50	42.41	58,520
Apr 2008BSE close	48.08	+12.3%	43.46	51.00	39.00	77,237
Mar 2008BSE close	42.83	−8.1%	44.25	48.60	36.04	98,563
Feb 2008BSE close	46.61	−11.2%	51.15	57.41	41.70	1,03,404
Jan 2008BSE close	52.50	−8.1%	57.75	80.21	43.01	7,20,379
Dec 2007BSE close	57.15	+28.7%	45.15	58.88	43.95	6,37,304
Nov 2007BSE close	44.40	+3.9%	42.90	50.63	38.59	1,83,060
Oct 2007BSE close	42.75	−4.9%	45.75	52.35	39.41	1,29,136
Sep 2007BSE close	44.96	+12.2%	41.44	50.06	38.44	1,19,417
Aug 2007BSE close	40.09	−10.6%	42.41	47.03	36.56	1,04,239
Jul 2007BSE close	44.85	−11.0%	51.00	55.50	44.70	2,15,012
Jun 2007BSE close	50.40	−3.0%	51.08	51.68	43.99	88,389
May 2007BSE close	51.98	−4.2%	56.25	58.88	45.00	1,50,271
Apr 2007BSE close	54.26	+24.4%	43.28	54.26	42.83	93,176
Mar 2007BSE close	43.61	−12.4%	48.75	51.75	43.13	64,661
Feb 2007BSE close	49.76	−11.8%	57.53	59.74	48.75	1,59,917
Jan 2007BSE close	56.40	–	47.29	56.40	45.00	1,74,339

₹ 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	Delivery
28 Oct 2026	1,528.30	1,541.00	1,501.00	1,536.20	1,526.20	815	66.9%
27 Oct 2026	1,550.00	1,550.00	1,501.70	1,528.30	1,533.36	1,186	63.1%
26 Oct 2026	1,430.00	1,530.00	1,430.00	1,496.70	1,480.19	2,977	71.3%
23 Oct 2026	1,479.90	1,500.60	1,440.10	1,465.90	1,471.90	1,977	66.3%
22 Oct 2026	1,495.60	1,538.70	1,451.40	1,498.70	1,498.26	5,071	64.9%
21 Oct 2026	1,629.80	1,629.80	1,499.80	1,515.60	1,526.62	8,113	72.4%
19 Oct 2026	1,625.00	1,655.00	1,560.30	1,578.50	1,598.55	2,121	63.0%
16 Oct 2026	1,669.30	1,679.70	1,610.10	1,622.30	1,630.43	1,206	64.6%
15 Oct 2026	1,640.30	1,671.70	1,640.00	1,640.70	1,644.06	2,242	75.7%
14 Oct 2026	1,672.00	1,672.00	1,620.00	1,646.30	1,643.86	1,154	83.9%
13 Oct 2026	1,643.00	1,650.00	1,610.10	1,641.50	1,634.12	1,222	77.7%
12 Oct 2026	1,665.50	1,689.90	1,620.10	1,642.10	1,649.14	709	59.9%
9 Oct 2026	1,623.00	1,687.90	1,623.00	1,652.60	1,653.46	584	70.7%
8 Oct 2026	1,670.50	1,697.90	1,620.30	1,652.20	1,654.93	2,334	67.4%
7 Oct 2026	1,700.00	1,700.00	1,645.90	1,668.40	1,665.31	2,334	70.1%
6 Oct 2026	1,719.80	1,719.80	1,665.00	1,668.10	1,682.57	1,882	64.9%
5 Oct 2026	1,716.30	1,719.00	1,665.00	1,668.90	1,675.64	1,183	61.7%
1 Oct 2026	1,660.00	1,729.00	1,645.00	1,664.30	1,660.66	3,600	69.5%
30 Sep 2026	1,710.60	1,735.00	1,651.50	1,678.60	1,701.05	2,312	67.4%
29 Sep 2026	1,718.20	1,718.20	1,674.20	1,702.80	1,699.11	2,116	67.5%
28 Sep 2026	1,702.00	1,790.00	1,699.10	1,718.20	1,715.24	3,566	80.7%
25 Sep 2026	1,699.00	1,725.00	1,676.00	1,699.90	1,703.52	2,839	71.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Nitta Gelatin India bonus and split history

Ex-date	Event	Price factor	What happened
19 Jun 2013	Bonus	0.7500	Holders received 1 bonus share for every 3 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.