Eighty Jewellers Limited (BOM:543518)
India · Delayed Price · Currency is INR 27.70
+1.81 (6.99%)
At close: Mar 30, 2026
Eighty Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 3,000 |
| Mar 30, 2026 | 22.20 | 28.90 | 22.20 | 27.70 | 27.70 | 6.99% | 33,000 |
| Mar 27, 2026 | 30.99 | 30.99 | 23.50 | 25.89 | 25.89 | -2.30% | 174,000 |
| Mar 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5.37% | 3,000 |
| Mar 23, 2026 | 27.00 | 27.00 | 22.40 | 25.15 | 25.15 | -7.54% | 21,000 |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -7.55% | 3,000 |
| Mar 19, 2026 | 31.00 | 31.00 | 27.00 | 29.42 | 29.42 | 13.15% | 21,000 |
| Mar 13, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -4.06% | 6,000 |
| Mar 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -9.67% | 3,000 |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.50% | 3,000 |
| Mar 4, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.75 | 0.13% | 3,000 |
| Mar 2, 2026 | 29.75 | 29.85 | 29.75 | 29.81 | 29.71 | 4.41% | 9,000 |
| Feb 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.45 | 0.18% | 3,000 |
| Feb 26, 2026 | 30.00 | 30.00 | 28.50 | 28.50 | 28.40 | -2.73% | 6,000 |
| Feb 25, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.20 | -2.33% | 3,000 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 6.19% | 3,000 |
| Feb 20, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | -9.02% | 3,000 |
| Feb 18, 2026 | 30.50 | 31.05 | 30.50 | 31.05 | 30.95 | 1.80% | 15,000 |
| Feb 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.40 | 0.39% | 3,000 |
| Feb 12, 2026 | 28.50 | 30.38 | 28.50 | 30.38 | 30.28 | 2.88% | 6,000 |
| Feb 10, 2026 | 30.05 | 31.75 | 29.50 | 29.53 | 29.43 | -6.58% | 21,000 |
| Feb 9, 2026 | 26.20 | 31.94 | 26.20 | 31.61 | 31.50 | 0.35% | 18,000 |
| Feb 5, 2026 | 27.82 | 31.50 | 27.82 | 31.50 | 31.39 | -1.56% | 6,000 |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 6.67% | 3,000 |
| Feb 2, 2026 | 30.00 | 32.00 | 29.41 | 30.00 | 29.90 | -8.17% | 24,000 |
| Jan 29, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | 10.00% | 6,000 |
| Jan 13, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | -9.92% | 3,000 |
| Jan 6, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.86 | 8.06% | 3,000 |
| Jan 2, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.41 | - | 3,000 |
| Dec 31, 2025 | 30.00 | 30.51 | 30.00 | 30.51 | 30.41 | -6.70% | 12,000 |
| Dec 17, 2025 | 32.63 | 32.74 | 32.63 | 32.70 | 32.59 | -9.79% | 12,000 |
| Nov 26, 2025 | 37.50 | 37.50 | 36.25 | 36.25 | 36.13 | -3.59% | 6,000 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | -5.69% | 3,000 |
| Nov 24, 2025 | 37.17 | 40.30 | 37.17 | 39.87 | 39.74 | -3.46% | 18,000 |
| Nov 21, 2025 | 38.50 | 41.30 | 38.00 | 41.30 | 41.16 | 7.55% | 21,000 |
| Nov 20, 2025 | 38.00 | 38.40 | 37.30 | 38.40 | 38.27 | 20.00% | 33,000 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 3.23% | 3,000 |
| Nov 17, 2025 | 32.05 | 32.05 | 30.50 | 31.00 | 30.90 | 5.12% | 18,000 |
| Nov 11, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.39 | 8.62% | 6,000 |
| Nov 6, 2025 | 27.70 | 27.70 | 27.15 | 27.15 | 27.06 | -5.07% | 6,000 |
| Oct 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | -4.57% | 3,000 |
| Oct 23, 2025 | 28.51 | 29.97 | 28.00 | 29.97 | 29.87 | -0.30% | 15,000 |
| Oct 14, 2025 | 30.06 | 30.06 | 30.05 | 30.06 | 29.96 | -3.03% | 6,000 |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | -3.13% | 3,000 |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | - | 3,000 |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | - | 3,000 |