Price Data Selection & Download
Nitta Gelatin Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see NITTAGELA stock price BSE.
Share Price All Time High
₹2087.20
July 10, 2026
NSE Exchange
Share Price All Time Low
₹837.05
April 20, 2026
NSE Exchange
Highest Volume Trading Day
84,590
June 03, 2026 • ₹1806.20
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
NITTAGELA daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1794.10 | ₹1794.10 | ₹1690.20 | ₹1711.40 | 5,804 |
| 2026-09-17 | ₹1756.90 | ₹1794.80 | ₹1735.60 | ₹1766.10 | 9,697 |
| 2026-09-16 | ₹1725.90 | ₹1779.00 | ₹1651.20 | ₹1756.90 | 11,261 |
| 2026-09-15 | ₹1625.40 | ₹1807.00 | ₹1602.20 | ₹1693.00 | 14,085 |
| 2026-09-11 | ₹1655.00 | ₹1655.10 | ₹1584.00 | ₹1645.30 | 6,154 |
| 2026-09-10 | ₹1633.70 | ₹1718.90 | ₹1633.70 | ₹1654.40 | 1,675 |
| 2026-09-09 | ₹1672.00 | ₹1689.20 | ₹1650.40 | ₹1667.00 | 2,041 |
| 2026-09-08 | ₹1703.00 | ₹1706.00 | ₹1654.20 | ₹1670.50 | 3,735 |
| 2026-09-07 | ₹1644.00 | ₹1691.50 | ₹1644.00 | ₹1677.80 | 6,224 |
| 2026-09-04 | ₹1600.30 | ₹1654.00 | ₹1600.00 | ₹1632.50 | 5,396 |
| 2026-09-03 | ₹1624.50 | ₹1650.00 | ₹1603.00 | ₹1639.10 | 1,826 |
| 2026-09-02 | ₹1630.70 | ₹1643.90 | ₹1591.00 | ₹1618.20 | 3,273 |
| 2026-09-01 | ₹1636.00 | ₹1644.90 | ₹1600.00 | ₹1631.40 | 2,055 |
| 2026-08-31 | ₹1675.00 | ₹1706.50 | ₹1593.10 | ₹1620.70 | 4,350 |
| 2026-08-28 | ₹1589.50 | ₹1672.90 | ₹1580.20 | ₹1656.10 | 5,804 |
| 2026-08-27 | ₹1580.00 | ₹1598.00 | ₹1564.30 | ₹1589.50 | 3,613 |
| 2026-08-26 | ₹1580.00 | ₹1582.00 | ₹1565.00 | ₹1567.80 | 2,057 |
| 2026-08-25 | ₹1560.00 | ₹1575.50 | ₹1553.00 | ₹1561.60 | 2,366 |
| 2026-08-24 | ₹1584.60 | ₹1618.00 | ₹1552.50 | ₹1563.60 | 3,368 |
| 2026-08-21 | ₹1565.00 | ₹1590.00 | ₹1554.20 | ₹1584.60 | 2,281 |
| 2026-08-20 | ₹1565.00 | ₹1598.90 | ₹1561.00 | ₹1577.60 | 2,908 |
| 2026-08-19 | ₹1609.00 | ₹1624.60 | ₹1546.20 | ₹1559.50 | 7,362 |
| 2026-08-18 | ₹1597.10 | ₹1631.00 | ₹1591.50 | ₹1599.80 | 6,641 |
| 2026-08-17 | ₹1596.00 | ₹1645.00 | ₹1570.00 | ₹1589.10 | 6,161 |
| 2026-08-14 | ₹1583.50 | ₹1640.00 | ₹1560.40 | ₹1607.40 | 6,033 |
| 2026-08-13 | ₹1614.40 | ₹1614.40 | ₹1566.20 | ₹1575.90 | 5,317 |
| 2026-08-12 | ₹1621.50 | ₹1659.30 | ₹1579.80 | ₹1582.70 | 6,221 |
| 2026-08-11 | ₹1645.20 | ₹1680.10 | ₹1600.00 | ₹1611.90 | 9,470 |
| 2026-08-10 | ₹1722.90 | ₹1732.30 | ₹1662.50 | ₹1681.70 | 4,569 |
| 2026-08-07 | ₹1710.90 | ₹1764.80 | ₹1702.00 | ₹1722.90 | 8,103 |
| 2026-08-06 | ₹1694.00 | ₹1720.00 | ₹1682.20 | ₹1695.50 | 5,760 |
| 2026-08-05 | ₹1638.00 | ₹1696.00 | ₹1626.60 | ₹1674.30 | 6,588 |
| 2026-08-04 | ₹1725.00 | ₹1750.00 | ₹1620.00 | ₹1637.70 | 16,688 |
| 2026-08-03 | ₹1822.20 | ₹1822.20 | ₹1700.00 | ₹1729.20 | 39,875 |
| 2026-07-31 | ₹1832.50 | ₹1973.00 | ₹1773.90 | ₹1922.50 | 20,261 |
| 2026-07-30 | ₹1845.00 | ₹1878.60 | ₹1824.40 | ₹1832.50 | 3,462 |
| 2026-07-29 | ₹1840.00 | ₹1879.40 | ₹1836.10 | ₹1852.60 | 2,887 |
| 2026-07-28 | ₹1904.60 | ₹1917.90 | ₹1827.10 | ₹1838.90 | 8,627 |
| 2026-07-27 | ₹1943.00 | ₹1959.80 | ₹1900.00 | ₹1904.90 | 4,547 |
| 2026-07-24 | ₹1935.40 | ₹1935.40 | ₹1861.20 | ₹1909.00 | 6,134 |
| 2026-07-23 | ₹1845.00 | ₹1970.00 | ₹1818.40 | ₹1920.80 | 19,220 |
| 2026-07-22 | ₹1865.80 | ₹1893.50 | ₹1820.40 | ₹1836.50 | 7,171 |
| 2026-07-21 | ₹1873.80 | ₹1897.90 | ₹1801.10 | ₹1856.50 | 11,303 |
| 2026-07-20 | ₹1875.00 | ₹1887.10 | ₹1850.00 | ₹1864.30 | 10,674 |
| 2026-07-17 | ₹1957.90 | ₹1957.90 | ₹1860.00 | ₹1880.00 | 20,457 |
| 2026-07-16 | ₹1896.50 | ₹1964.90 | ₹1860.20 | ₹1953.80 | 21,294 |
| 2026-07-15 | ₹1937.00 | ₹1937.00 | ₹1855.00 | ₹1881.40 | 16,935 |
| 2026-07-14 | ₹1938.00 | ₹1978.90 | ₹1820.20 | ₹1893.20 | 44,856 |
| 2026-07-13 | ₹2031.50 | ₹2055.00 | ₹1919.20 | ₹1929.20 | 27,300 |
| 2026-07-10 | ₹1959.90 | ₹2087.20 | ₹1935.40 | ₹2031.40 | 47,457 |
| 2026-07-09 | ₹1850.00 | ₹1960.00 | ₹1845.70 | ₹1928.70 | 27,643 |
| 2026-07-08 | ₹1775.00 | ₹1904.40 | ₹1752.20 | ₹1845.70 | 60,277 |
| 2026-07-07 | ₹1763.40 | ₹1786.00 | ₹1733.30 | ₹1777.70 | 6,143 |
| 2026-07-06 | ₹1739.60 | ₹1782.40 | ₹1732.00 | ₹1763.10 | 8,361 |
| 2026-07-03 | ₹1701.20 | ₹1749.10 | ₹1701.20 | ₹1727.40 | 6,109 |
| 2026-07-02 | ₹1729.00 | ₹1759.20 | ₹1681.50 | ₹1712.70 | 7,006 |
| 2026-07-01 | ₹1702.00 | ₹1819.90 | ₹1680.50 | ₹1725.00 | 19,477 |
| 2026-06-30 | ₹1655.20 | ₹1732.00 | ₹1640.00 | ₹1702.40 | 12,235 |
| 2026-06-29 | ₹1723.90 | ₹1726.50 | ₹1644.10 | ₹1652.80 | 11,188 |
| 2026-06-25 | ₹1703.00 | ₹1764.20 | ₹1680.00 | ₹1719.80 | 9,807 |
| 2026-06-24 | ₹1670.00 | ₹1795.20 | ₹1667.20 | ₹1702.70 | 25,216 |
| 2026-06-23 | ₹1625.50 | ₹1675.00 | ₹1577.60 | ₹1654.80 | 11,384 |
| 2026-06-22 | ₹1614.00 | ₹1624.80 | ₹1562.20 | ₹1613.80 | 7,905 |
| 2026-06-19 | ₹1625.00 | ₹1660.00 | ₹1564.10 | ₹1578.10 | 7,811 |
| 2026-06-18 | ₹1575.00 | ₹1664.90 | ₹1574.90 | ₹1602.70 | 18,363 |
| 2026-06-17 | ₹1450.10 | ₹1595.00 | ₹1445.20 | ₹1552.90 | 23,009 |
| 2026-06-16 | ₹1490.50 | ₹1520.40 | ₹1447.20 | ₹1451.90 | 8,751 |
| 2026-06-15 | ₹1479.00 | ₹1525.00 | ₹1442.80 | ₹1478.40 | 17,386 |
| 2026-06-12 | ₹1370.10 | ₹1427.90 | ₹1365.00 | ₹1414.20 | 22,614 |
| 2026-06-11 | ₹1454.60 | ₹1484.50 | ₹1299.90 | ₹1323.80 | 20,261 |
| 2026-06-10 | ₹1498.80 | ₹1523.00 | ₹1432.60 | ₹1456.00 | 8,888 |
| 2026-06-09 | ₹1420.20 | ₹1525.00 | ₹1405.00 | ₹1471.00 | 42,745 |
| 2026-06-08 | ₹1685.40 | ₹1685.40 | ₹1416.10 | ₹1443.90 | 77,370 |
| 2026-06-05 | ₹1844.90 | ₹1844.90 | ₹1703.40 | ₹1745.40 | 13,200 |
| 2026-06-04 | ₹1854.00 | ₹1870.00 | ₹1766.10 | ₹1820.40 | 22,267 |
| 2026-06-03 | ₹1642.00 | ₹1870.00 | ₹1621.00 | ₹1806.20 | 84,590 |
| 2026-06-02 | ₹1657.30 | ₹1673.20 | ₹1617.10 | ₹1642.00 | 7,085 |
| 2026-06-01 | ₹1630.00 | ₹1674.00 | ₹1610.40 | ₹1648.80 | 10,600 |
| 2026-05-29 | ₹1658.95 | ₹1658.95 | ₹1590.00 | ₹1626.60 | 12,172 |
| 2026-05-27 | ₹1659.75 | ₹1686.00 | ₹1605.00 | ₹1653.45 | 17,068 |
| 2026-05-26 | ₹1598.00 | ₹1690.00 | ₹1551.20 | ₹1636.55 | 45,554 |
| 2026-05-25 | ₹1426.15 | ₹1600.00 | ₹1421.80 | ₹1582.85 | 45,642 |
| 2026-05-22 | ₹1341.05 | ₹1449.00 | ₹1321.00 | ₹1420.85 | 33,118 |
| 2026-05-21 | ₹1325.90 | ₹1351.00 | ₹1325.05 | ₹1348.85 | 7,700 |
| 2026-05-20 | ₹1313.75 | ₹1342.95 | ₹1310.00 | ₹1319.15 | 6,117 |
| 2026-05-19 | ₹1329.80 | ₹1354.00 | ₹1310.00 | ₹1315.80 | 4,346 |
| 2026-05-18 | ₹1328.70 | ₹1342.45 | ₹1310.00 | ₹1312.90 | 6,847 |
| 2026-05-15 | ₹1299.00 | ₹1339.65 | ₹1282.35 | ₹1328.70 | 10,001 |
| 2026-05-14 | ₹1300.00 | ₹1320.55 | ₹1280.00 | ₹1286.00 | 4,622 |
| 2026-05-13 | ₹1318.00 | ₹1318.00 | ₹1280.00 | ₹1281.45 | 6,315 |
| 2026-05-12 | ₹1298.00 | ₹1306.00 | ₹1280.00 | ₹1282.60 | 11,577 |
| 2026-05-11 | ₹1295.80 | ₹1350.00 | ₹1271.00 | ₹1287.15 | 27,720 |
| 2026-05-08 | ₹1223.90 | ₹1297.00 | ₹1215.00 | ₹1271.55 | 26,182 |
| 2026-05-07 | ₹1220.00 | ₹1230.95 | ₹1212.00 | ₹1216.50 | 18,963 |
| 2026-05-06 | ₹1140.00 | ₹1221.60 | ₹1120.50 | ₹1205.40 | 42,942 |
| 2026-05-05 | ₹1148.00 | ₹1150.00 | ₹1101.05 | ₹1125.15 | 19,498 |
| 2026-05-04 | ₹1140.00 | ₹1174.00 | ₹1101.00 | ₹1128.30 | 57,843 |
| 2026-04-30 | ₹985.00 | ₹985.00 | ₹938.00 | ₹981.50 | 8,343 |
| 2026-04-29 | ₹999.00 | ₹999.00 | ₹955.00 | ₹965.30 | 2,945 |
| 2026-04-28 | ₹923.00 | ₹986.00 | ₹923.00 | ₹971.75 | 10,857 |
| 2026-04-27 | ₹927.00 | ₹943.45 | ₹927.00 | ₹938.80 | 4,908 |
| 2026-04-24 | ₹922.65 | ₹935.05 | ₹901.00 | ₹925.45 | 3,765 |
| 2026-04-23 | ₹884.00 | ₹925.60 | ₹882.00 | ₹922.65 | 8,338 |
| 2026-04-22 | ₹865.05 | ₹883.50 | ₹852.65 | ₹879.60 | 1,068 |
| 2026-04-21 | ₹847.05 | ₹890.05 | ₹847.05 | ₹866.70 | 2,907 |
| 2026-04-20 | ₹857.70 | ₹868.00 | ₹837.05 | ₹863.20 | 993 |
Nitta Gelatin Share Price Performance Analysis (Apr 2026 - Sep 2026)
NITTAGELA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+98.26%
₹863.20 → ₹1711.40
Year to Date
Price Volatility
17.45%
Medium Volatility
Year to Date
Average Daily Volume
14,598
Year to Date Average
NSE Exchange
Nitta Gelatin Share Price History – Frequently Asked Questions
Common questions about NITTAGELA historical data and records. Analyse Nitta Gelatin ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Nitta Gelatin (NITTAGELA)?
The all-time high share price of Nitta Gelatin was ₹2087.2 recorded on July 10, 2026 on the NSE exchange.
What is the all-time low share price of Nitta Gelatin (NITTAGELA)?
The all-time low share price of Nitta Gelatin was ₹837.05 recorded on April 20, 2026 on the NSE exchange.
How can I download NITTAGELA historical share price data?
You can download Nitta Gelatin 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 NITTAGELA shares?
The highest trading volume day for Nitta Gelatin was 84,590 shares traded on June 03, 2026 on the NSE exchange, with share price at ₹1806.2.