Patdiam Jewellery Limited (BOM:539401)
India · Delayed Price · Currency is INR 251.65
-36.25 (-12.59%)
At close: May 22, 2026
Patdiam Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 287.90 | 292.00 | 231.00 | 251.65 | 251.65 | -12.59% | 3,000 |
| May 14, 2026 | 209.00 | 287.90 | 209.00 | 287.90 | 287.90 | 19.71% | 3,750 |
| May 13, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -8.21% | 750 |
| Sep 29, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | 2,250 |
| Sep 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.37% | 3,000 |
| Sep 24, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.38% | 3,000 |
| Sep 18, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 3,000 |
| Sep 2, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | -2.03% | 1,500 |
| Sep 1, 2025 | 270.00 | 273.00 | 270.00 | 271.50 | 271.50 | -1.09% | 1,500 |
| Aug 21, 2025 | 274.00 | 275.00 | 274.00 | 274.50 | 274.50 | 1.67% | 1,500 |
| Aug 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.26% | 1,500 |
| Aug 7, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3.68% | 750 |
| Aug 4, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | -1.27% | 1,500 |
| Jul 31, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -5.00% | 750 |
| Jul 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -3.33% | 750 |
| Jul 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -4.76% | 750 |
| Jul 11, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -3.96% | 750 |
| Jul 3, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -4.37% | 750 |
| Jul 1, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -4.99% | 750 |
| Jun 27, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -4.50% | 750 |
| Jun 3, 2025 | 377.00 | 378.00 | 377.00 | 378.00 | 378.00 | 18.87% | 1,500 |
| Jun 2, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 20.00% | 3,000 |
| May 15, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -2.57% | 750 |
| Mar 27, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 14.29% | 750 |
| Mar 26, 2025 | 188.70 | 238.00 | 188.70 | 238.00 | 238.00 | 3.48% | 5,250 |
| Mar 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -17.27% | 3,000 |
| Mar 21, 2025 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | -4.71% | 2,250 |
| Nov 22, 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 5.32% | 750 |
| Nov 21, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 5.32% | 750 |
| Nov 19, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.96% | 750 |
| Nov 14, 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 1.94% | 750 |
| Sep 12, 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | 1.23% | 1,500 |
| Sep 10, 2024 | 251.50 | 252.45 | 251.50 | 252.45 | 252.45 | 19.99% | 4,500 |
| Aug 8, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -20.00% | 1,500 |
| Aug 6, 2024 | 227.00 | 263.00 | 227.00 | 263.00 | 263.00 | 19.55% | 1,500 |
| Jul 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.46% | 750 |
| Jun 26, 2024 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 3,000 |
| Jun 11, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.46% | 3,000 |
| Jun 7, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 3,000 |
| Jun 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.45% | 1,500 |
| May 21, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -3.05% | 3,000 |
| Mar 18, 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 0.44% | 750 |
| Feb 19, 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | 2.69% | 750 |
| Feb 13, 2024 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | -2.21% | 2,250 |
| Feb 5, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.39% | 750 |
| Jan 31, 2024 | 215.00 | 218.00 | 215.00 | 216.50 | 216.50 | -4.20% | 3,000 |
| Jan 30, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.22% | 1,500 |
| Jan 3, 2024 | 220.00 | 230.00 | 220.00 | 225.50 | 225.50 | -2.80% | 3,000 |
| Nov 6, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 750 |