Nitta Gelatin India Share Price History

Nitta Gelatin

CMP as on13-Aug-20 15:00

₹ 152.45
4.75 3.22%

Open

₹ 142.55

Turnover (lac)

₹ 2

Prev. Close

₹ 147.70

Day's Vol (shares)

₹ 14,345

Day's Range

₹ 142.55
₹ 153.40

Nitta Gelatin India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 143 154 143 152 175 2.33 13,782 11 9.35
12-Aug-2020 139 151 138 148 157 0.93 4,944 12.60 8.65
11-Aug-2020 146 147 139 140 81 0.52 3,137 8.15 -5.80
10-Aug-2020 149 149 136 140 116 1.38 8,359 13 -8.70
07-Aug-2020 149 149 138 142 35 0.35 2,384 10.80 -7.50
06-Aug-2020 152 152 138 144 115 1.19 7,302 14 -8.40
05-Aug-2020 154 154 141 143 164 1.64 7,337 12.70 -11
04-Aug-2020 137 156 137 151 499 5.23 25,357 19 14.30
03-Aug-2020 141 141 126 130 141 0.91 5,399 14.70 -10
31-Jul-2020 142 147 134 137 97 0.56 2,685 12.90 -4.70
30-Jul-2020 132 150 132 142 557 3.84 19,985 18 10.30
29-Jul-2020 125 130 119 129 185 0.60 3,433 10.70 4.10
28-Jul-2020 126 126 116 119 89 0.44 2,547 9.90 -6.80
27-Jul-2020 111 128 109 124 291 3.06 18,122 19.50 12.80
24-Jul-2020 114 115 113 115 59 0.37 2,429 1.70 0.55
23-Jul-2020 107 115 107 114 97 0.47 3,480 8.35 7.40
22-Jul-2020 109 112 105 108 143 0.98 7,254 7 -0.50
21-Jul-2020 118 118 110 113 27 0.12 717 7.50 -4.10
20-Jul-2020 113 116 113 113 20 0.14 1,216 2.75 0
17-Jul-2020 109 114 109 114 52 0.27 1,605 5.50 5.30
16-Jul-2020 110 112 107 108 29 0.15 1,067 4.65 -1.60
15-Jul-2020 114 114 110 110 46 0.29 1,997 3.95 -3.80
14-Jul-2020 115 115 113 115 31 0.20 1,413 2.40 -0.50
13-Jul-2020 110 113 109 111 33 0.18 1,585 3.60 1.40