Nitta Gelatin India Share Price History

Nitta Gelatin

CMP as on02-Aug-21 15:42

₹ 323.10
29.8 10.16%

Open

₹ 298.00

Turnover (lac)

₹ 134

Prev. Close

₹ 293.30

Day's Vol (shares)

₹ 1,16,544

Day's Range

₹ 291.50
₹ 332.80

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 ()
02-Aug-2021 298 333 292 323 1,528 37.10 58,523 41.30 25.10
30-Jul-2021 285 299 280 293 448 5.65 10,418 18.70 8.20
29-Jul-2021 280 290 263 287 333 5.17 12,888 27.40 7.45
28-Jul-2021 287 293 266 274 578 13.10 31,787 27.50 -13
27-Jul-2021 298 304 285 289 535 7.34 19,449 18.80 -9.30
26-Jul-2021 274 302 265 296 1,183 20.10 45,662 37 22
23-Jul-2021 269 273 263 269 464 9.55 20,277 9.95 -0.30
22-Jul-2021 260 264 253 262 264 5.16 14,833 11 1.80
20-Jul-2021 260 264 251 256 264 2.74 7,691 12.80 -4.30
19-Jul-2021 251 260 238 259 359 6.15 15,730 22 8.10
16-Jul-2021 251 254 233 242 373 5.69 14,484 21.60 -9.50
15-Jul-2021 258 260 249 253 297 3.68 9,539 11.10 -4.90
14-Jul-2021 260 265 252 255 299 3.91 11,160 12.90 -5.30
13-Jul-2021 275 280 253 260 697 8.98 24,430 27.30 -15
12-Jul-2021 244 270 244 266 1,424 34.20 72,499 26 21.90
09-Jul-2021 226 247 225 244 735 15.30 38,185 21.80 17.50
08-Jul-2021 225 230 221 226 314 3.95 12,293 9.20 0.55
07-Jul-2021 216 225 215 223 232 3.42 11,757 9.95 7.05
06-Jul-2021 222 224 216 219 118 2.58 11,206 7.80 -2.70
05-Jul-2021 218 224 217 222 285 3.22 11,567 7.40 4.05
02-Jul-2021 216 223 210 218 459 6.04 15,665 12.80 2.50
Open ZERO Brokerage Demat Account