Price Data Selection & Download
Narmada Gelatines Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4485 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review Narmada Gelatines P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹566.15
December 16, 2022
BSE Exchange
Share Price All Time Low
₹30.75
October 28, 2008
BSE Exchange
Highest Volume Trading Day
229,434
December 14, 2022 • ₹513.55
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SHAWGELTIN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹480.00 | ₹480.00 | ₹465.65 | ₹469.15 | 1,302 |
| 2026-09-17 | ₹452.05 | ₹485.00 | ₹452.00 | ₹483.05 | 6,682 |
| 2026-09-16 | ₹461.25 | ₹466.85 | ₹441.30 | ₹452.30 | 4,771 |
| 2026-09-15 | ₹467.95 | ₹474.80 | ₹460.20 | ₹461.25 | 2,392 |
| 2026-09-11 | ₹465.10 | ₹474.85 | ₹461.50 | ₹464.25 | 2,371 |
| 2026-09-10 | ₹473.95 | ₹475.00 | ₹468.40 | ₹473.75 | 1,556 |
| 2026-09-09 | ₹469.80 | ₹474.90 | ₹464.00 | ₹469.25 | 1,898 |
| 2026-09-08 | ₹473.60 | ₹474.95 | ₹465.50 | ₹467.75 | 2,454 |
| 2026-09-07 | ₹467.95 | ₹478.90 | ₹462.60 | ₹471.25 | 2,694 |
| 2026-09-04 | ₹455.30 | ₹463.95 | ₹455.30 | ₹462.40 | 1,179 |
| 2026-09-03 | ₹451.60 | ₹464.90 | ₹450.00 | ₹457.50 | 4,417 |
| 2026-09-02 | ₹459.80 | ₹463.90 | ₹451.10 | ₹454.95 | 3,482 |
| 2026-09-01 | ₹459.55 | ₹462.90 | ₹455.05 | ₹460.80 | 2,534 |
| 2026-08-31 | ₹472.35 | ₹483.90 | ₹459.95 | ₹462.85 | 14,257 |
| 2026-08-28 | ₹471.75 | ₹483.50 | ₹471.75 | ₹477.80 | 3,593 |
| 2026-08-27 | ₹475.10 | ₹480.00 | ₹465.00 | ₹474.10 | 7,102 |
| 2026-08-26 | ₹480.00 | ₹484.80 | ₹475.00 | ₹476.80 | 3,458 |
| 2026-08-25 | ₹487.75 | ₹487.75 | ₹473.70 | ₹481.15 | 2,218 |
| 2026-08-24 | ₹489.00 | ₹489.00 | ₹471.00 | ₹479.00 | 11,323 |
| 2026-08-21 | ₹496.95 | ₹496.95 | ₹484.00 | ₹486.00 | 3,429 |
| 2026-08-20 | ₹489.05 | ₹495.00 | ₹488.00 | ₹493.00 | 2,190 |
| 2026-08-19 | ₹494.50 | ₹495.00 | ₹485.00 | ₹490.45 | 3,397 |
| 2026-08-18 | ₹486.05 | ₹498.50 | ₹486.05 | ₹488.75 | 4,399 |
| 2026-08-17 | ₹486.00 | ₹500.00 | ₹486.00 | ₹489.10 | 3,757 |
| 2026-08-14 | ₹491.40 | ₹509.70 | ₹486.00 | ₹491.95 | 5,102 |
| 2026-08-13 | ₹491.00 | ₹510.00 | ₹490.35 | ₹496.55 | 9,130 |
| 2026-08-12 | ₹539.90 | ₹539.90 | ₹482.20 | ₹495.75 | 40,032 |
| 2026-08-11 | ₹516.50 | ₹533.95 | ₹516.50 | ₹530.65 | 20,874 |
| 2026-08-10 | ₹514.80 | ₹535.00 | ₹514.80 | ₹527.20 | 18,762 |
| 2026-08-07 | ₹495.05 | ₹513.50 | ₹495.05 | ₹508.05 | 8,378 |
| 2026-08-06 | ₹507.00 | ₹511.00 | ₹498.00 | ₹505.75 | 4,939 |
| 2026-08-05 | ₹498.00 | ₹504.75 | ₹492.05 | ₹501.70 | 3,742 |
| 2026-08-04 | ₹499.90 | ₹499.90 | ₹491.00 | ₹496.25 | 3,312 |
| 2026-08-03 | ₹498.50 | ₹498.50 | ₹484.00 | ₹493.70 | 17,047 |
| 2026-07-31 | ₹507.00 | ₹507.00 | ₹492.00 | ₹496.45 | 2,137 |
| 2026-07-30 | ₹504.95 | ₹506.70 | ₹500.00 | ₹504.00 | 4,076 |
| 2026-07-29 | ₹491.20 | ₹502.95 | ₹491.20 | ₹500.90 | 3,679 |
| 2026-07-28 | ₹507.95 | ₹507.95 | ₹486.00 | ₹492.00 | 3,600 |
| 2026-07-27 | ₹508.00 | ₹508.65 | ₹491.40 | ₹496.45 | 5,699 |
| 2026-07-24 | ₹496.90 | ₹505.00 | ₹480.30 | ₹499.45 | 7,157 |
| 2026-07-23 | ₹496.20 | ₹511.80 | ₹491.20 | ₹496.70 | 6,714 |
| 2026-07-22 | ₹496.10 | ₹509.00 | ₹496.10 | ₹496.65 | 2,868 |
| 2026-07-21 | ₹512.95 | ₹512.95 | ₹502.00 | ₹505.25 | 2,717 |
| 2026-07-20 | ₹503.05 | ₹509.00 | ₹497.50 | ₹500.75 | 5,176 |
| 2026-07-17 | ₹506.95 | ₹519.35 | ₹501.30 | ₹505.60 | 4,385 |
| 2026-07-16 | ₹511.00 | ₹511.00 | ₹503.05 | ₹503.35 | 1,453 |
| 2026-07-15 | ₹517.80 | ₹520.00 | ₹507.10 | ₹510.00 | 14,514 |
| 2026-07-14 | ₹505.60 | ₹513.75 | ₹505.00 | ₹509.00 | 3,776 |
| 2026-07-13 | ₹519.80 | ₹519.80 | ₹505.05 | ₹511.00 | 8,966 |
| 2026-07-10 | ₹499.50 | ₹518.95 | ₹498.00 | ₹515.05 | 14,125 |
| 2026-07-09 | ₹481.65 | ₹498.90 | ₹481.65 | ₹490.40 | 4,081 |
| 2026-07-08 | ₹500.30 | ₹515.00 | ₹473.30 | ₹482.60 | 7,088 |
| 2026-07-07 | ₹514.50 | ₹514.50 | ₹499.00 | ₹500.30 | 3,619 |
| 2026-07-06 | ₹508.00 | ₹523.90 | ₹507.00 | ₹508.80 | 9,480 |
| 2026-07-03 | ₹505.00 | ₹506.00 | ₹496.00 | ₹505.15 | 2,255 |
| 2026-07-02 | ₹509.00 | ₹509.00 | ₹490.00 | ₹500.05 | 5,434 |
| 2026-07-01 | ₹513.80 | ₹519.00 | ₹502.75 | ₹508.25 | 11,587 |
| 2026-06-30 | ₹508.05 | ₹522.40 | ₹490.20 | ₹509.95 | 19,561 |
| 2026-06-29 | ₹485.80 | ₹508.90 | ₹478.30 | ₹506.15 | 35,104 |
| 2026-06-25 | ₹488.00 | ₹488.00 | ₹471.05 | ₹473.40 | 4,845 |
| 2026-06-24 | ₹483.95 | ₹487.00 | ₹478.00 | ₹483.85 | 6,257 |
| 2026-06-23 | ₹488.00 | ₹490.00 | ₹477.10 | ₹482.65 | 7,400 |
| 2026-06-22 | ₹473.50 | ₹487.50 | ₹465.25 | ₹480.60 | 8,204 |
| 2026-06-19 | ₹471.05 | ₹475.05 | ₹465.30 | ₹471.25 | 2,472 |
| 2026-06-18 | ₹490.00 | ₹490.00 | ₹463.05 | ₹474.80 | 7,120 |
| 2026-06-17 | ₹479.75 | ₹485.00 | ₹471.15 | ₹483.50 | 6,917 |
| 2026-06-16 | ₹473.00 | ₹485.90 | ₹467.95 | ₹470.00 | 5,001 |
| 2026-06-15 | ₹470.00 | ₹488.80 | ₹470.00 | ₹480.85 | 8,448 |
| 2026-06-12 | ₹477.05 | ₹482.65 | ₹466.15 | ₹469.80 | 11,075 |
| 2026-06-11 | ₹481.00 | ₹490.00 | ₹467.55 | ₹474.45 | 8,540 |
| 2026-06-10 | ₹486.00 | ₹486.00 | ₹476.05 | ₹479.90 | 6,366 |
| 2026-06-09 | ₹484.95 | ₹487.80 | ₹477.35 | ₹481.10 | 6,432 |
| 2026-06-08 | ₹492.00 | ₹499.90 | ₹475.00 | ₹478.90 | 17,418 |
| 2026-06-05 | ₹505.55 | ₹507.50 | ₹482.10 | ₹492.15 | 11,363 |
| 2026-06-04 | ₹505.00 | ₹514.90 | ₹500.00 | ₹502.45 | 26,002 |
| 2026-06-03 | ₹476.00 | ₹530.00 | ₹476.00 | ₹504.45 | 53,359 |
| 2026-06-02 | ₹465.00 | ₹489.90 | ₹465.00 | ₹488.90 | 16,202 |
| 2026-06-01 | ₹484.90 | ₹503.15 | ₹459.00 | ₹464.80 | 32,144 |
| 2026-05-29 | ₹505.00 | ₹505.00 | ₹478.65 | ₹483.15 | 24,462 |
| 2026-05-27 | ₹497.90 | ₹515.00 | ₹490.00 | ₹493.75 | 67,552 |
| 2026-05-26 | ₹456.00 | ₹492.30 | ₹443.00 | ₹486.75 | 123,319 |
| 2026-05-25 | ₹412.00 | ₹460.00 | ₹400.00 | ₹439.70 | 77,634 |
| 2026-05-22 | ₹402.00 | ₹408.00 | ₹396.20 | ₹401.90 | 12,747 |
| 2026-05-21 | ₹399.00 | ₹417.70 | ₹396.60 | ₹408.60 | 10,082 |
| 2026-05-20 | ₹380.00 | ₹409.70 | ₹360.30 | ₹403.00 | 11,811 |
| 2026-05-19 | ₹387.20 | ₹391.80 | ₹382.55 | ₹384.05 | 1,712 |
| 2026-05-18 | ₹395.00 | ₹395.00 | ₹371.25 | ₹386.95 | 4,084 |
| 2026-05-15 | ₹402.00 | ₹412.80 | ₹390.10 | ₹396.80 | 5,043 |
| 2026-05-14 | ₹404.15 | ₹410.95 | ₹401.95 | ₹404.30 | 1,505 |
| 2026-05-13 | ₹413.80 | ₹413.80 | ₹398.10 | ₹406.70 | 1,394 |
| 2026-05-12 | ₹418.00 | ₹418.00 | ₹405.00 | ₹407.60 | 3,187 |
| 2026-05-11 | ₹421.10 | ₹429.65 | ₹412.70 | ₹416.30 | 3,324 |
| 2026-05-08 | ₹437.75 | ₹437.75 | ₹417.80 | ₹421.10 | 6,011 |
| 2026-05-07 | ₹432.95 | ₹439.80 | ₹428.10 | ₹429.35 | 4,473 |
| 2026-05-06 | ₹430.00 | ₹433.95 | ₹408.05 | ₹432.20 | 4,625 |
| 2026-05-05 | ₹435.50 | ₹438.85 | ₹419.25 | ₹424.20 | 6,191 |
| 2026-05-04 | ₹425.00 | ₹436.15 | ₹425.00 | ₹433.35 | 19,506 |
| 2026-04-30 | ₹389.25 | ₹440.00 | ₹383.15 | ₹415.70 | 19,059 |
| 2026-04-29 | ₹389.80 | ₹392.65 | ₹387.05 | ₹388.45 | 1,706 |
| 2026-04-28 | ₹384.05 | ₹390.00 | ₹379.90 | ₹383.70 | 3,290 |
| 2026-04-27 | ₹389.35 | ₹396.00 | ₹379.05 | ₹390.55 | 1,294 |
| 2026-04-24 | ₹411.95 | ₹411.95 | ₹386.60 | ₹387.40 | 3,656 |
| 2026-04-23 | ₹399.35 | ₹399.90 | ₹392.20 | ₹397.05 | 1,719 |
| 2026-04-22 | ₹409.15 | ₹409.20 | ₹392.10 | ₹392.60 | 3,486 |
| 2026-04-21 | ₹400.05 | ₹410.00 | ₹397.15 | ₹401.75 | 5,164 |
| 2026-04-20 | ₹405.00 | ₹407.00 | ₹397.15 | ₹401.65 | 4,519 |
| 2026-04-17 | ₹369.80 | ₹429.40 | ₹366.65 | ₹399.90 | 27,241 |
| 2026-04-16 | ₹361.05 | ₹368.00 | ₹361.00 | ₹366.60 | 1,983 |
| 2026-04-15 | ₹364.95 | ₹365.00 | ₹354.65 | ₹362.70 | 3,710 |
| 2026-04-13 | ₹355.85 | ₹362.95 | ₹352.30 | ₹359.55 | 850 |
| 2026-04-10 | ₹361.05 | ₹367.00 | ₹350.00 | ₹360.00 | 2,006 |
| 2026-04-09 | ₹369.75 | ₹369.75 | ₹359.20 | ₹360.65 | 433 |
| 2026-04-08 | ₹360.00 | ₹368.85 | ₹355.20 | ₹360.60 | 1,743 |
| 2026-04-07 | ₹355.80 | ₹359.65 | ₹352.20 | ₹358.10 | 2,227 |
| 2026-04-06 | ₹356.30 | ₹356.30 | ₹347.20 | ₹355.65 | 1,089 |
| 2026-04-02 | ₹345.35 | ₹350.00 | ₹341.05 | ₹349.80 | 603 |
| 2026-04-01 | ₹340.00 | ₹353.80 | ₹335.75 | ₹351.80 | 1,574 |
| 2026-03-30 | ₹337.00 | ₹343.90 | ₹333.25 | ₹342.10 | 1,269 |
| 2026-03-27 | ₹342.60 | ₹346.95 | ₹337.00 | ₹338.80 | 5,134 |
| 2026-03-25 | ₹347.95 | ₹348.80 | ₹342.60 | ₹343.05 | 3,985 |
| 2026-03-24 | ₹342.05 | ₹348.25 | ₹340.00 | ₹344.35 | 686 |
| 2026-03-23 | ₹353.00 | ₹353.00 | ₹335.55 | ₹338.00 | 3,840 |
| 2026-03-20 | ₹349.45 | ₹351.60 | ₹340.00 | ₹349.40 | 2,557 |
| 2026-03-19 | ₹347.70 | ₹349.85 | ₹343.00 | ₹345.15 | 1,059 |
| 2026-03-18 | ₹343.30 | ₹347.70 | ₹343.30 | ₹347.70 | 750 |
| 2026-03-17 | ₹345.95 | ₹345.95 | ₹335.00 | ₹343.30 | 1,678 |
| 2026-03-16 | ₹342.05 | ₹353.90 | ₹340.00 | ₹341.15 | 2,863 |
| 2026-03-13 | ₹350.40 | ₹350.40 | ₹344.45 | ₹350.00 | 1,645 |
| 2026-03-12 | ₹350.00 | ₹351.00 | ₹342.05 | ₹350.40 | 761 |
| 2026-03-11 | ₹353.00 | ₹357.95 | ₹348.20 | ₹348.55 | 1,133 |
| 2026-03-10 | ₹352.65 | ₹355.75 | ₹350.10 | ₹353.00 | 2,993 |
| 2026-03-09 | ₹345.30 | ₹348.80 | ₹340.35 | ₹346.05 | 3,416 |
| 2026-03-06 | ₹345.30 | ₹357.90 | ₹345.30 | ₹353.50 | 944 |
| 2026-03-05 | ₹354.65 | ₹354.65 | ₹348.00 | ₹352.50 | 1,430 |
| 2026-03-04 | ₹347.75 | ₹349.00 | ₹340.00 | ₹347.90 | 2,598 |
| 2026-03-02 | ₹344.55 | ₹350.00 | ₹342.50 | ₹347.75 | 5,546 |
| 2026-02-27 | ₹357.30 | ₹359.75 | ₹352.50 | ₹355.20 | 1,917 |
| 2026-02-26 | ₹356.00 | ₹362.70 | ₹353.05 | ₹355.55 | 1,328 |
| 2026-02-25 | ₹360.25 | ₹370.80 | ₹354.00 | ₹355.70 | 9,298 |
| 2026-02-24 | ₹370.10 | ₹377.55 | ₹365.30 | ₹365.50 | 2,946 |
| 2026-02-23 | ₹369.15 | ₹379.80 | ₹369.00 | ₹371.85 | 3,765 |
| 2026-02-20 | ₹378.00 | ₹382.50 | ₹372.05 | ₹376.70 | 2,087 |
| 2026-02-19 | ₹383.75 | ₹384.00 | ₹377.10 | ₹379.45 | 3,454 |
| 2026-02-18 | ₹383.95 | ₹383.95 | ₹375.50 | ₹381.85 | 2,482 |
| 2026-02-17 | ₹380.00 | ₹380.00 | ₹367.10 | ₹377.15 | 4,433 |
| 2026-02-16 | ₹382.00 | ₹393.00 | ₹361.10 | ₹372.35 | 9,921 |
| 2026-02-13 | ₹393.60 | ₹393.60 | ₹377.05 | ₹381.50 | 11,246 |
| 2026-02-12 | ₹364.00 | ₹405.00 | ₹364.00 | ₹388.10 | 43,172 |
| 2026-02-11 | ₹370.00 | ₹371.00 | ₹330.00 | ₹364.95 | 2,614 |
| 2026-02-10 | ₹365.60 | ₹373.70 | ₹363.40 | ₹371.70 | 1,292 |
| 2026-02-09 | ₹360.00 | ₹365.80 | ₹355.00 | ₹365.60 | 1,058 |
| 2026-02-06 | ₹363.90 | ₹363.95 | ₹353.90 | ₹360.00 | 614 |
| 2026-02-05 | ₹357.00 | ₹363.00 | ₹357.00 | ₹358.50 | 1,393 |
| 2026-02-04 | ₹365.80 | ₹365.80 | ₹356.35 | ₹358.00 | 729 |
| 2026-02-03 | ₹365.00 | ₹365.00 | ₹350.65 | ₹358.20 | 814 |
| 2026-02-02 | ₹353.65 | ₹364.50 | ₹351.80 | ₹352.95 | 5,057 |
| 2026-02-01 | ₹349.70 | ₹349.80 | ₹344.05 | ₹348.80 | 2,142 |
| 2026-01-30 | ₹337.25 | ₹343.40 | ₹337.20 | ₹338.00 | 1,424 |
| 2026-01-29 | ₹338.00 | ₹343.95 | ₹334.10 | ₹343.40 | 324 |
| 2026-01-28 | ₹332.40 | ₹340.50 | ₹330.05 | ₹336.05 | 1,305 |
| 2026-01-27 | ₹337.00 | ₹337.55 | ₹332.00 | ₹332.40 | 845 |
| 2026-01-23 | ₹335.00 | ₹340.00 | ₹333.50 | ₹336.05 | 883 |
| 2026-01-22 | ₹336.20 | ₹349.65 | ₹336.05 | ₹336.40 | 2,486 |
| 2026-01-21 | ₹354.60 | ₹354.60 | ₹337.00 | ₹339.00 | 1,335 |
| 2026-01-20 | ₹353.00 | ₹353.00 | ₹345.95 | ₹346.00 | 1,205 |
| 2026-01-19 | ₹348.50 | ₹357.90 | ₹348.40 | ₹353.15 | 907 |
| 2026-01-16 | ₹357.85 | ₹368.70 | ₹353.10 | ₹353.20 | 506 |
| 2026-01-14 | ₹364.00 | ₹364.00 | ₹350.60 | ₹358.20 | 438 |
| 2026-01-13 | ₹359.50 | ₹364.80 | ₹358.15 | ₹364.65 | 1,185 |
| 2026-01-12 | ₹362.55 | ₹363.85 | ₹353.30 | ₹357.85 | 221 |
| 2026-01-09 | ₹375.00 | ₹375.00 | ₹360.05 | ₹360.75 | 1,367 |
| 2026-01-08 | ₹380.45 | ₹384.95 | ₹372.70 | ₹373.50 | 5,634 |
| 2026-01-07 | ₹388.05 | ₹395.00 | ₹375.50 | ₹381.60 | 4,680 |
| 2026-01-06 | ₹364.95 | ₹399.95 | ₹360.25 | ₹391.00 | 6,388 |
| 2026-01-05 | ₹355.10 | ₹367.70 | ₹355.10 | ₹365.00 | 2,634 |
| 2026-01-02 | ₹352.85 | ₹369.70 | ₹347.30 | ₹364.80 | 6,439 |
| 2026-01-01 | ₹345.55 | ₹351.00 | ₹345.50 | ₹350.70 | 393 |
Narmada Gelatines Share Price Performance Analysis (Jan 2008 - Sep 2026)
SHAWGELTIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+33.78%
₹350.70 → ₹469.15
Year to Date
Price Volatility
14.88%
Low Volatility
Year to Date
Average Daily Volume
7,546
Year to Date Average
BSE Exchange
Narmada Gelatines Share Price History – Frequently Asked Questions
Common questions about SHAWGELTIN historical data and records. Analyse SHAWGELTIN shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Narmada Gelatines (SHAWGELTIN)?
The all-time high share price of Narmada Gelatines was ₹566.15 recorded on December 16, 2022 on the BSE exchange.
What is the all-time low share price of Narmada Gelatines (SHAWGELTIN)?
The all-time low share price of Narmada Gelatines was ₹30.75 recorded on October 28, 2008 on the BSE exchange.
How can I download SHAWGELTIN historical share price data?
You can download Narmada Gelatines 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 SHAWGELTIN shares?
The highest trading volume day for Narmada Gelatines was 229,434 shares traded on December 14, 2022 on the BSE exchange, with share price at ₹513.55.