Eighty Jewellers Limited (BOM:543518)
India · Delayed Price · Currency is INR 37.90
-1.96 (-4.92%)
At close: Aug 3, 2026
Eighty Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -4.92% | 12,000 |
| Jul 31, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -4.98% | 9,000 |
| Jul 30, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -4.88% | 3,000 |
| Jul 22, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -4.75% | 3,000 |
| Jul 21, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 3,000 |
| Jul 20, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.32% | 3,000 |
| Jul 13, 2026 | 46.49 | 46.50 | 46.45 | 46.45 | 46.45 | 4.88% | 15,000 |
| Jul 10, 2026 | 42.00 | 44.29 | 42.00 | 44.29 | 44.29 | 4.75% | 9,000 |
| Jul 8, 2026 | 45.90 | 46.00 | 42.28 | 42.28 | 42.28 | -4.15% | 12,000 |
| Jul 7, 2026 | 43.60 | 44.11 | 43.50 | 44.11 | 44.11 | 5.00% | 12,000 |
| Jul 6, 2026 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -1.52% | 9,000 |
| Jul 3, 2026 | 41.79 | 42.66 | 41.79 | 42.66 | 42.66 | -3.00% | 6,000 |
| Jul 2, 2026 | 43.98 | 43.98 | 42.00 | 43.98 | 43.98 | 4.99% | 24,000 |
| Jul 1, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 6,000 |
| Jun 30, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 9,000 |
| Jun 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 3,000 |
| Jun 22, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.62% | 6,000 |
| Jun 19, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.59% | 3,000 |
| Jun 17, 2026 | 38.10 | 40.90 | 38.10 | 40.90 | 40.90 | 2.28% | 18,000 |
| Jun 12, 2026 | 40.00 | 40.00 | 39.99 | 39.99 | 39.99 | -4.79% | 6,000 |
| Jun 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 3,000 |
| Jun 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.28% | 3,000 |
| Jun 4, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -4.98% | 3,000 |
| Jun 1, 2026 | 45.00 | 49.90 | 40.10 | 43.98 | 43.98 | 4.71% | 24,000 |
| May 29, 2026 | 42.00 | 42.00 | 39.01 | 42.00 | 42.00 | 20.00% | 102,000 |
| May 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.03% | 3,000 |
| May 22, 2026 | 30.00 | 32.99 | 30.00 | 32.10 | 32.10 | -4.04% | 12,000 |
| May 14, 2026 | 30.50 | 33.95 | 30.50 | 33.45 | 33.45 | 9.14% | 27,000 |
| May 13, 2026 | 30.64 | 30.65 | 30.64 | 30.65 | 30.65 | 0.52% | 6,000 |
| May 11, 2026 | 28.05 | 30.49 | 28.00 | 30.49 | 30.49 | -0.36% | 9,000 |
| May 8, 2026 | 29.05 | 30.60 | 29.05 | 30.60 | 30.60 | -0.97% | 6,000 |
| May 7, 2026 | 30.80 | 30.90 | 30.00 | 30.90 | 30.90 | 10.36% | 9,000 |
| May 6, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | -2.95% | 6,000 |
| Apr 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -6.24% | 3,000 |
| Apr 22, 2026 | 33.00 | 33.80 | 29.85 | 30.77 | 30.77 | -9.50% | 36,000 |
| Apr 17, 2026 | 30.00 | 35.79 | 29.85 | 34.00 | 34.00 | 3.50% | 18,000 |
| Apr 16, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.45% | 3,000 |
| Apr 15, 2026 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 4.76% | 12,000 |
| Apr 8, 2026 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | 3.11% | 9,000 |
| Apr 7, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.87% | 3,000 |
| Apr 6, 2026 | 26.00 | 29.99 | 26.00 | 29.99 | 29.99 | 11.07% | 6,000 |
| Apr 2, 2026 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | -2.53% | 6,000 |
| 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 |