Price Data Selection & Download
India Gelatine & Chemicals Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4482 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see INDGELA share price screener.
Share Price All Time High
₹513.95
March 12, 2024
BSE Exchange
Share Price All Time Low
₹12.00
October 31, 2008
BSE Exchange
Highest Volume Trading Day
1,759,090
December 20, 2016 • ₹70.60
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INDGELA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹365.20 | ₹371.95 | ₹361.75 | ₹369.35 | 557 |
| 2026-07-23 | ₹370.00 | ₹371.85 | ₹359.50 | ₹367.00 | 1,081 |
| 2026-07-22 | ₹375.85 | ₹375.85 | ₹360.00 | ₹368.20 | 844 |
| 2026-07-21 | ₹370.40 | ₹370.40 | ₹364.05 | ₹364.50 | 716 |
| 2026-07-20 | ₹367.00 | ₹370.00 | ₹357.60 | ₹369.85 | 1,561 |
| 2026-07-17 | ₹363.30 | ₹369.95 | ₹363.25 | ₹365.50 | 375 |
| 2026-07-16 | ₹365.50 | ₹371.70 | ₹360.30 | ₹363.55 | 1,249 |
| 2026-07-15 | ₹378.95 | ₹378.95 | ₹364.20 | ₹365.40 | 1,007 |
| 2026-07-14 | ₹365.30 | ₹393.40 | ₹363.50 | ₹377.75 | 2,487 |
| 2026-07-13 | ₹364.85 | ₹364.95 | ₹357.05 | ₹363.50 | 1,349 |
| 2026-07-10 | ₹362.95 | ₹367.00 | ₹354.00 | ₹365.15 | 2,024 |
| 2026-07-09 | ₹357.75 | ₹364.45 | ₹352.00 | ₹355.30 | 1,149 |
| 2026-07-08 | ₹366.40 | ₹366.40 | ₹355.00 | ₹356.75 | 639 |
| 2026-07-07 | ₹365.00 | ₹369.00 | ₹357.25 | ₹359.15 | 1,047 |
| 2026-07-06 | ₹368.00 | ₹368.00 | ₹358.30 | ₹365.50 | 358 |
| 2026-07-03 | ₹362.15 | ₹367.90 | ₹362.10 | ₹367.45 | 543 |
| 2026-07-02 | ₹355.90 | ₹370.00 | ₹355.85 | ₹367.55 | 2,100 |
| 2026-07-01 | ₹361.65 | ₹374.80 | ₹355.15 | ₹355.85 | 2,658 |
| 2026-06-30 | ₹357.45 | ₹362.00 | ₹349.00 | ₹351.90 | 2,196 |
| 2026-06-29 | ₹348.00 | ₹365.90 | ₹348.00 | ₹355.70 | 452 |
| 2026-06-25 | ₹359.70 | ₹365.75 | ₹352.60 | ₹356.90 | 1,152 |
| 2026-06-24 | ₹358.00 | ₹370.00 | ₹354.00 | ₹359.05 | 2,095 |
| 2026-06-23 | ₹367.00 | ₹367.60 | ₹358.20 | ₹359.65 | 863 |
| 2026-06-22 | ₹355.70 | ₹367.90 | ₹350.00 | ₹367.60 | 2,140 |
| 2026-06-19 | ₹349.80 | ₹361.25 | ₹349.80 | ₹353.95 | 1,066 |
| 2026-06-18 | ₹358.00 | ₹358.00 | ₹351.10 | ₹354.00 | 664 |
| 2026-06-17 | ₹351.25 | ₹359.65 | ₹351.20 | ₹353.80 | 279 |
| 2026-06-16 | ₹357.00 | ₹357.00 | ₹349.50 | ₹351.10 | 997 |
| 2026-06-15 | ₹369.90 | ₹369.90 | ₹355.00 | ₹357.80 | 918 |
| 2026-06-12 | ₹352.00 | ₹358.90 | ₹348.20 | ₹353.85 | 691 |
| 2026-06-11 | ₹360.00 | ₹370.35 | ₹351.15 | ₹351.25 | 789 |
| 2026-06-10 | ₹360.40 | ₹365.85 | ₹360.00 | ₹360.00 | 580 |
| 2026-06-09 | ₹358.05 | ₹369.00 | ₹358.00 | ₹360.20 | 592 |
| 2026-06-08 | ₹373.30 | ₹373.30 | ₹361.00 | ₹362.05 | 2,183 |
| 2026-06-05 | ₹372.05 | ₹382.00 | ₹371.05 | ₹371.50 | 929 |
| 2026-06-04 | ₹365.00 | ₹380.25 | ₹365.00 | ₹379.75 | 5,278 |
| 2026-06-03 | ₹360.90 | ₹375.00 | ₹344.60 | ₹366.90 | 3,264 |
| 2026-06-02 | ₹356.40 | ₹358.00 | ₹345.80 | ₹358.00 | 1,038 |
| 2026-06-01 | ₹360.05 | ₹368.45 | ₹350.65 | ₹354.65 | 1,319 |
| 2026-05-29 | ₹364.05 | ₹373.25 | ₹360.95 | ₹363.75 | 1,458 |
| 2026-05-27 | ₹359.70 | ₹370.15 | ₹359.55 | ₹361.60 | 2,421 |
| 2026-05-26 | ₹355.90 | ₹375.05 | ₹346.15 | ₹359.55 | 7,345 |
| 2026-05-25 | ₹348.00 | ₹358.90 | ₹340.65 | ₹350.30 | 3,567 |
| 2026-05-22 | ₹385.00 | ₹385.00 | ₹340.00 | ₹344.90 | 31,196 |
| 2026-05-21 | ₹410.80 | ₹418.00 | ₹400.00 | ₹402.35 | 5,024 |
| 2026-05-20 | ₹398.90 | ₹407.90 | ₹382.25 | ₹405.25 | 2,895 |
| 2026-05-19 | ₹381.20 | ₹393.05 | ₹381.20 | ₹388.80 | 464 |
| 2026-05-18 | ₹374.00 | ₹389.90 | ₹374.00 | ₹379.30 | 1,554 |
| 2026-05-15 | ₹372.85 | ₹378.95 | ₹369.10 | ₹369.80 | 411 |
| 2026-05-14 | ₹395.55 | ₹395.55 | ₹365.00 | ₹371.70 | 1,981 |
| 2026-05-13 | ₹380.45 | ₹398.85 | ₹380.30 | ₹390.30 | 645 |
| 2026-05-12 | ₹410.40 | ₹417.95 | ₹385.10 | ₹392.60 | 2,947 |
| 2026-05-11 | ₹404.85 | ₹418.00 | ₹402.05 | ₹411.30 | 7,530 |
| 2026-05-08 | ₹386.00 | ₹415.05 | ₹386.00 | ₹404.85 | 8,632 |
| 2026-05-07 | ₹391.95 | ₹410.00 | ₹388.70 | ₹391.75 | 3,668 |
| 2026-05-06 | ₹392.80 | ₹395.85 | ₹377.50 | ₹391.85 | 3,195 |
| 2026-05-05 | ₹389.65 | ₹395.00 | ₹370.05 | ₹385.05 | 3,093 |
| 2026-05-04 | ₹369.00 | ₹399.00 | ₹365.70 | ₹381.35 | 11,330 |
| 2026-04-30 | ₹350.60 | ₹365.00 | ₹346.30 | ₹360.50 | 1,559 |
| 2026-04-29 | ₹353.90 | ₹355.00 | ₹345.30 | ₹351.00 | 2,095 |
| 2026-04-28 | ₹365.00 | ₹365.00 | ₹351.00 | ₹359.95 | 1,766 |
| 2026-04-27 | ₹361.05 | ₹368.95 | ₹353.05 | ₹362.95 | 1,979 |
| 2026-04-24 | ₹356.95 | ₹363.60 | ₹350.00 | ₹351.55 | 3,361 |
| 2026-04-23 | ₹354.80 | ₹354.80 | ₹343.95 | ₹348.85 | 1,106 |
| 2026-04-22 | ₹348.95 | ₹355.00 | ₹337.95 | ₹345.00 | 3,481 |
| 2026-04-21 | ₹366.95 | ₹366.95 | ₹341.30 | ₹348.95 | 1,622 |
| 2026-04-20 | ₹362.70 | ₹365.85 | ₹349.50 | ₹350.60 | 1,300 |
| 2026-04-17 | ₹351.50 | ₹372.40 | ₹333.00 | ₹362.70 | 10,184 |
| 2026-04-16 | ₹322.00 | ₹345.00 | ₹322.00 | ₹341.15 | 5,192 |
| 2026-04-15 | ₹332.10 | ₹342.50 | ₹305.00 | ₹321.50 | 4,554 |
| 2026-04-13 | ₹335.60 | ₹344.95 | ₹328.05 | ₹334.20 | 4,236 |
| 2026-04-10 | ₹332.95 | ₹333.90 | ₹323.15 | ₹331.05 | 3,184 |
| 2026-04-09 | ₹332.15 | ₹332.95 | ₹324.05 | ₹332.85 | 397 |
| 2026-04-08 | ₹333.00 | ₹333.00 | ₹328.05 | ₹332.10 | 1,065 |
| 2026-04-07 | ₹327.90 | ₹332.50 | ₹323.00 | ₹325.05 | 1,294 |
| 2026-04-06 | ₹318.50 | ₹324.45 | ₹310.00 | ₹320.05 | 403 |
| 2026-04-02 | ₹314.00 | ₹318.50 | ₹314.00 | ₹316.80 | 300 |
| 2026-04-01 | ₹304.80 | ₹321.00 | ₹304.80 | ₹315.10 | 747 |
| 2026-03-30 | ₹309.75 | ₹310.00 | ₹295.00 | ₹297.20 | 2,378 |
| 2026-03-27 | ₹332.95 | ₹332.95 | ₹306.10 | ₹307.10 | 4,599 |
| 2026-03-25 | ₹312.50 | ₹321.95 | ₹310.35 | ₹313.00 | 1,666 |
| 2026-03-24 | ₹310.00 | ₹312.50 | ₹308.85 | ₹312.50 | 409 |
| 2026-03-23 | ₹322.00 | ₹322.00 | ₹305.50 | ₹307.30 | 950 |
| 2026-03-20 | ₹329.35 | ₹329.70 | ₹318.15 | ₹322.05 | 1,762 |
| 2026-03-19 | ₹309.00 | ₹322.40 | ₹309.00 | ₹316.40 | 816 |
| 2026-03-18 | ₹321.70 | ₹326.20 | ₹305.05 | ₹311.50 | 3,203 |
| 2026-03-17 | ₹321.50 | ₹321.75 | ₹308.20 | ₹319.60 | 1,384 |
| 2026-03-16 | ₹320.15 | ₹324.90 | ₹310.00 | ₹322.00 | 1,456 |
| 2026-03-13 | ₹324.00 | ₹328.00 | ₹318.30 | ₹321.65 | 1,475 |
| 2026-03-12 | ₹322.00 | ₹328.00 | ₹318.55 | ₹328.00 | 392 |
| 2026-03-11 | ₹330.10 | ₹340.50 | ₹320.60 | ₹323.80 | 896 |
| 2026-03-10 | ₹330.10 | ₹338.00 | ₹330.10 | ₹333.00 | 125 |
| 2026-03-09 | ₹326.70 | ₹336.95 | ₹325.75 | ₹330.10 | 660 |
| 2026-03-06 | ₹340.00 | ₹344.45 | ₹333.00 | ₹337.25 | 1,418 |
| 2026-03-05 | ₹338.95 | ₹344.30 | ₹331.30 | ₹339.20 | 1,016 |
| 2026-03-04 | ₹330.50 | ₹330.50 | ₹320.00 | ₹330.25 | 847 |
| 2026-03-02 | ₹321.85 | ₹333.90 | ₹310.20 | ₹330.50 | 3,417 |
| 2026-02-27 | ₹326.10 | ₹326.10 | ₹321.75 | ₹321.85 | 1,013 |
| 2026-02-26 | ₹324.50 | ₹332.80 | ₹320.00 | ₹325.60 | 673 |
| 2026-02-25 | ₹342.70 | ₹355.85 | ₹312.05 | ₹324.50 | 5,984 |
| 2026-02-24 | ₹347.10 | ₹351.65 | ₹338.15 | ₹348.95 | 877 |
| 2026-02-23 | ₹361.95 | ₹361.95 | ₹341.05 | ₹346.80 | 1,404 |
| 2026-02-20 | ₹345.65 | ₹357.80 | ₹339.05 | ₹349.05 | 2,087 |
| 2026-02-19 | ₹350.00 | ₹351.80 | ₹339.00 | ₹345.65 | 1,911 |
| 2026-02-18 | ₹345.00 | ₹358.75 | ₹345.00 | ₹355.90 | 826 |
| 2026-02-17 | ₹340.50 | ₹360.00 | ₹340.30 | ₹346.20 | 973 |
| 2026-02-16 | ₹340.30 | ₹362.90 | ₹340.30 | ₹350.95 | 1,705 |
| 2026-02-13 | ₹355.00 | ₹366.75 | ₹350.30 | ₹350.60 | 1,202 |
| 2026-02-12 | ₹368.95 | ₹368.95 | ₹353.00 | ₹357.75 | 1,300 |
| 2026-02-11 | ₹370.00 | ₹377.00 | ₹355.05 | ₹359.30 | 11,841 |
| 2026-02-10 | ₹338.10 | ₹367.00 | ₹338.10 | ₹361.60 | 2,732 |
| 2026-02-09 | ₹344.95 | ₹344.95 | ₹335.40 | ₹338.10 | 1,137 |
| 2026-02-06 | ₹330.60 | ₹343.10 | ₹330.60 | ₹342.10 | 203 |
| 2026-02-05 | ₹332.05 | ₹339.75 | ₹332.00 | ₹332.25 | 124 |
| 2026-02-04 | ₹330.00 | ₹338.00 | ₹330.00 | ₹336.75 | 402 |
| 2026-02-03 | ₹330.20 | ₹340.00 | ₹330.20 | ₹332.85 | 630 |
| 2026-02-02 | ₹336.95 | ₹347.90 | ₹326.10 | ₹332.00 | 1,377 |
| 2026-02-01 | ₹339.00 | ₹349.95 | ₹330.00 | ₹343.10 | 1,323 |
| 2026-01-30 | ₹330.10 | ₹339.95 | ₹330.05 | ₹339.20 | 422 |
| 2026-01-29 | ₹330.00 | ₹339.85 | ₹330.00 | ₹330.00 | 522 |
| 2026-01-28 | ₹330.00 | ₹339.90 | ₹329.00 | ₹330.50 | 2,613 |
| 2026-01-27 | ₹330.00 | ₹344.70 | ₹329.00 | ₹329.95 | 851 |
| 2026-01-23 | ₹331.65 | ₹347.75 | ₹330.00 | ₹330.00 | 929 |
| 2026-01-22 | ₹324.70 | ₹335.00 | ₹321.00 | ₹330.00 | 1,398 |
| 2026-01-21 | ₹323.05 | ₹330.00 | ₹323.05 | ₹324.60 | 2,111 |
| 2026-01-20 | ₹325.10 | ₹338.90 | ₹322.20 | ₹322.60 | 2,559 |
| 2026-01-19 | ₹330.00 | ₹336.00 | ₹322.50 | ₹325.05 | 3,019 |
| 2026-01-16 | ₹343.00 | ₹343.95 | ₹330.00 | ₹331.05 | 1,371 |
| 2026-01-14 | ₹349.95 | ₹349.95 | ₹344.00 | ₹344.00 | 18 |
| 2026-01-13 | ₹354.95 | ₹354.95 | ₹338.95 | ₹344.80 | 124 |
| 2026-01-12 | ₹330.00 | ₹331.40 | ₹324.00 | ₹330.45 | 1,184 |
| 2026-01-09 | ₹332.60 | ₹335.00 | ₹330.00 | ₹331.40 | 1,156 |
| 2026-01-08 | ₹331.60 | ₹340.90 | ₹331.60 | ₹334.15 | 256 |
| 2026-01-07 | ₹330.00 | ₹332.00 | ₹330.00 | ₹330.55 | 1,060 |
| 2026-01-06 | ₹330.70 | ₹334.00 | ₹330.70 | ₹332.10 | 676 |
| 2026-01-05 | ₹340.85 | ₹340.85 | ₹330.00 | ₹336.85 | 1,900 |
| 2026-01-02 | ₹335.00 | ₹341.35 | ₹329.30 | ₹335.10 | 322 |
| 2026-01-01 | ₹330.75 | ₹338.35 | ₹330.75 | ₹337.50 | 203 |
India Gelatine & Chemicals Share Price Performance Analysis (Jan 2008 - Jul 2026)
INDGELA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+9.44%
₹337.50 → ₹369.35
Year to Date
Price Volatility
6.34%
Low Volatility
Year to Date
Average Daily Volume
2,114
Year to Date Average
BSE Exchange
India Gelatine & Chemicals Share Price History – Frequently Asked Questions
Common questions about INDGELA historical data and records.
What is the all-time high share price of India Gelatine & Chemicals (INDGELA)?
The all-time high share price of India Gelatine & Chemicals was ₹513.95 recorded on March 12, 2024 on the BSE exchange.
What is the all-time low share price of India Gelatine & Chemicals (INDGELA)?
The all-time low share price of India Gelatine & Chemicals was ₹12.0 recorded on October 31, 2008 on the BSE exchange.
How can I download INDGELA historical share price data?
You can download India Gelatine & Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDGELA shares?
The highest trading volume day for India Gelatine & Chemicals was 1,759,090 shares traded on December 20, 2016 on the BSE exchange, with share price at ₹70.6.