Eighty Jewellers Limited (BOM:543518)
India · Delayed Price · Currency is INR 29.70
-3.27 (-9.92%)
At close: Jan 13, 2026
Eighty Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -9.92% | 3,000 |
| Jan 6, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 8.06% | 3,000 |
| Jan 2, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - | 3,000 |
| Dec 31, 2025 | 30.00 | 30.51 | 30.00 | 30.51 | 30.51 | -6.70% | 12,000 |
| Dec 17, 2025 | 32.63 | 32.74 | 32.63 | 32.70 | 32.70 | -9.79% | 12,000 |
| Nov 26, 2025 | 37.50 | 37.50 | 36.25 | 36.25 | 36.25 | -3.59% | 6,000 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -5.69% | 3,000 |
| Nov 24, 2025 | 37.17 | 40.30 | 37.17 | 39.87 | 39.87 | -3.46% | 18,000 |
| Nov 21, 2025 | 38.50 | 41.30 | 38.00 | 41.30 | 41.30 | 7.55% | 21,000 |
| Nov 20, 2025 | 38.00 | 38.40 | 37.30 | 38.40 | 38.40 | 20.00% | 33,000 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 3,000 |
| Nov 17, 2025 | 32.05 | 32.05 | 30.50 | 31.00 | 31.00 | 5.12% | 18,000 |
| Nov 11, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | 8.62% | 6,000 |
| Nov 6, 2025 | 27.70 | 27.70 | 27.15 | 27.15 | 27.15 | -5.07% | 6,000 |
| Oct 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.57% | 3,000 |
| Oct 23, 2025 | 28.51 | 29.97 | 28.00 | 29.97 | 29.97 | -0.30% | 15,000 |
| Oct 14, 2025 | 30.06 | 30.06 | 30.05 | 30.06 | 30.06 | -3.03% | 6,000 |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,000 |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,000 |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,000 |
| Oct 6, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1.59% | 9,000 |
| Sep 24, 2025 | 34.48 | 34.48 | 31.00 | 31.50 | 31.50 | -6.80% | 9,000 |
| Sep 23, 2025 | 33.00 | 33.80 | 30.70 | 33.80 | 33.80 | 2.64% | 18,000 |
| Sep 22, 2025 | 34.00 | 35.45 | 29.05 | 32.93 | 32.93 | -4.13% | 42,000 |
| Sep 19, 2025 | 33.00 | 34.35 | 33.00 | 34.35 | 34.35 | 4.41% | 9,000 |
| Sep 18, 2025 | 31.25 | 32.90 | 31.25 | 32.90 | 32.90 | 11.53% | 21,000 |
| Sep 15, 2025 | 28.21 | 29.50 | 28.12 | 29.50 | 29.50 | -4.84% | 12,000 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 3,000 |
| Sep 11, 2025 | 32.50 | 32.50 | 30.50 | 30.50 | 30.50 | -6.15% | 9,000 |
| Sep 10, 2025 | 30.38 | 32.89 | 30.00 | 32.50 | 32.50 | 4.84% | 18,000 |
| Sep 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.55% | 6,000 |
| Sep 1, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 11.18% | 3,000 |
| Aug 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.02% | 3,000 |
| Aug 20, 2025 | 29.10 | 31.12 | 29.10 | 31.12 | 31.12 | -5.64% | 12,000 |
| Aug 13, 2025 | 31.50 | 32.98 | 31.50 | 32.98 | 32.98 | 3.06% | 6,000 |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.13% | 3,000 |
| Aug 5, 2025 | 29.51 | 31.96 | 29.00 | 31.96 | 31.96 | -4.51% | 36,000 |
| Aug 4, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -1.99% | 3,000 |
| Aug 1, 2025 | 34.13 | 34.15 | 34.13 | 34.15 | 34.15 | 3.05% | 6,000 |
| Jul 31, 2025 | 31.90 | 35.98 | 31.90 | 33.14 | 33.14 | 3.89% | 21,000 |
| Jul 28, 2025 | 31.00 | 32.40 | 30.62 | 31.90 | 31.90 | 4.18% | 21,000 |
| Jul 25, 2025 | 31.21 | 31.21 | 30.00 | 30.62 | 30.62 | -12.51% | 66,000 |