Price Data Selection & Download
Narmada Gelatines Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4406 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Narmada Gelatines share price chart.
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 - May 2026)
SHAWGELTIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SHAWGELTIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+40.79%
₹350.70 → ₹493.75
Year to Date
Price Volatility
8.31%
Low Volatility
Year to Date
Average Daily Volume
6,614
Year to Date Average
BSE Exchange
Narmada Gelatines Share Price History – Frequently Asked Questions
Common questions about SHAWGELTIN historical data and records. Examine SHAWGELTIN quarterly trends for recent quarterly revenue, profit and EPS trends.
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.