Palm Jewels Limited (BOM:541444)
India · Delayed Price · Currency is INR 19.10
-0.21 (-1.09%)
At close: Dec 3, 2025
Palm Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | -2.73% | 265 |
| Dec 4, 2025 | 19.50 | 19.93 | 19.40 | 19.79 | 19.79 | 3.61% | 1,594 |
| Dec 3, 2025 | 19.31 | 19.49 | 18.61 | 19.10 | 19.10 | -1.09% | 7,549 |
| Dec 2, 2025 | 20.11 | 20.50 | 19.20 | 19.31 | 19.31 | -3.50% | 3,735 |
| Dec 1, 2025 | 20.00 | 20.69 | 19.56 | 20.01 | 20.01 | -0.35% | 3,030 |
| Nov 28, 2025 | 20.90 | 20.98 | 20.03 | 20.08 | 20.08 | -4.65% | 1,483 |
| Nov 27, 2025 | 20.73 | 22.00 | 20.73 | 21.06 | 21.06 | 4.62% | 7,322 |
| Nov 26, 2025 | 19.74 | 20.50 | 19.73 | 20.13 | 20.13 | 4.08% | 1,851 |
| Nov 25, 2025 | 19.00 | 19.74 | 18.62 | 19.34 | 19.34 | 0.68% | 1,617 |
| Nov 24, 2025 | 19.40 | 19.86 | 18.99 | 19.21 | 19.21 | -0.93% | 3,470 |
| Nov 21, 2025 | 19.50 | 19.99 | 19.34 | 19.39 | 19.39 | -0.87% | 1,731 |
| Nov 20, 2025 | 20.25 | 20.35 | 19.21 | 19.56 | 19.56 | -3.07% | 2,284 |
| Nov 19, 2025 | 19.85 | 20.43 | 19.85 | 20.18 | 20.18 | 2.02% | 1,411 |
| Nov 18, 2025 | 21.52 | 21.52 | 19.12 | 19.78 | 19.78 | -4.58% | 11,446 |
| Nov 17, 2025 | 22.88 | 22.88 | 20.50 | 20.73 | 20.73 | -5.30% | 16,788 |
| Nov 14, 2025 | 21.04 | 22.89 | 21.04 | 21.89 | 21.89 | 0.88% | 1,460 |
| Nov 13, 2025 | 21.88 | 22.30 | 21.00 | 21.70 | 21.70 | 2.84% | 4,502 |
| Nov 12, 2025 | 22.88 | 22.88 | 20.65 | 21.10 | 21.10 | -2.85% | 6,752 |
| Nov 11, 2025 | 21.36 | 22.78 | 21.36 | 21.72 | 21.72 | -1.50% | 5,677 |
| Nov 10, 2025 | 21.36 | 22.79 | 21.36 | 22.05 | 22.05 | 0.92% | 44,329 |
| Nov 7, 2025 | 22.35 | 22.90 | 21.36 | 21.85 | 21.85 | -2.41% | 832 |
| Nov 6, 2025 | 22.66 | 22.66 | 21.33 | 22.39 | 22.39 | -1.54% | 1,421 |
| Nov 4, 2025 | 23.34 | 23.34 | 22.66 | 22.74 | 22.74 | -0.18% | 882 |
| Nov 3, 2025 | 21.98 | 23.49 | 21.47 | 22.78 | 22.78 | 6.10% | 7,952 |
| Oct 31, 2025 | 20.51 | 21.47 | 20.51 | 21.47 | 21.47 | 1.61% | 7,942 |
| Oct 30, 2025 | 20.51 | 21.20 | 20.51 | 21.13 | 21.13 | 0.57% | 3,968 |
| Oct 29, 2025 | 20.50 | 21.48 | 20.50 | 21.01 | 21.01 | 0.82% | 5,986 |
| Oct 28, 2025 | 20.72 | 21.98 | 20.60 | 20.84 | 20.84 | 0.68% | 2,502 |
| Oct 27, 2025 | 21.99 | 21.99 | 20.00 | 20.70 | 20.70 | -4.39% | 11,963 |
| Oct 24, 2025 | 21.22 | 22.75 | 21.22 | 21.65 | 21.65 | -1.68% | 3,435 |
| Oct 23, 2025 | 24.90 | 24.90 | 21.21 | 22.02 | 22.02 | -7.44% | 17,214 |
| Oct 21, 2025 | 21.02 | 25.00 | 21.02 | 23.79 | 23.79 | 13.83% | 27,906 |
| Oct 20, 2025 | 21.01 | 21.99 | 20.40 | 20.90 | 20.90 | 1.55% | 8,005 |
| Oct 17, 2025 | 21.66 | 22.35 | 19.51 | 20.58 | 20.58 | -4.94% | 30,641 |
| Oct 16, 2025 | 22.55 | 22.55 | 21.56 | 21.65 | 21.65 | -1.59% | 677 |
| Oct 15, 2025 | 21.89 | 22.85 | 21.34 | 22.00 | 22.00 | 0.50% | 2,030 |
| Oct 14, 2025 | 21.82 | 22.49 | 20.90 | 21.89 | 21.89 | 0.32% | 6,623 |
| Oct 13, 2025 | 22.82 | 23.24 | 21.34 | 21.82 | 21.82 | -4.34% | 13,877 |
| Oct 10, 2025 | 23.30 | 23.30 | 22.52 | 22.81 | 22.81 | 0.13% | 2,432 |
| Oct 9, 2025 | 22.96 | 23.55 | 22.41 | 22.78 | 22.78 | -0.31% | 1,115 |
| Oct 8, 2025 | 23.01 | 23.56 | 22.51 | 22.85 | 22.85 | 1.56% | 5,416 |
| Oct 7, 2025 | 24.70 | 24.70 | 22.31 | 22.50 | 22.50 | -3.39% | 52,816 |
| Oct 6, 2025 | 23.80 | 23.99 | 23.11 | 23.29 | 23.29 | -2.14% | 3,548 |
| Oct 3, 2025 | 23.87 | 24.99 | 22.50 | 23.80 | 23.80 | 1.71% | 7,036 |
| Oct 1, 2025 | 22.21 | 24.00 | 20.71 | 23.40 | 23.40 | 6.90% | 24,676 |
| Sep 30, 2025 | 25.06 | 25.06 | 20.00 | 21.89 | 21.89 | -12.23% | 69,335 |
| Sep 29, 2025 | 25.95 | 25.95 | 24.90 | 24.94 | 24.94 | -1.54% | 5,286 |
| Sep 26, 2025 | 24.31 | 25.60 | 24.31 | 25.33 | 25.33 | 0.96% | 3,091 |
| Sep 25, 2025 | 25.50 | 25.72 | 25.05 | 25.09 | 25.09 | - | 3,427 |
| Sep 24, 2025 | 25.85 | 25.85 | 25.06 | 25.09 | 25.09 | -0.20% | 4,126 |