PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 1,012.10
-23.55 (-2.27%)
At close: Jan 23, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,030.00 | 1,035.00 | 1,010.55 | 1,012.10 | 1,012.10 | -2.27% | 4,750 |
| Jan 22, 2026 | 1,010.00 | 1,038.75 | 1,000.00 | 1,035.65 | 1,035.65 | 4.53% | 4,500 |
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 966.30 | 990.75 | 990.75 | -2.60% | 7,500 |
| Jan 20, 2026 | 1,047.00 | 1,048.00 | 1,011.50 | 1,017.15 | 1,017.15 | -3.01% | 5,500 |
| Jan 19, 2026 | 1,015.50 | 1,052.00 | 1,015.50 | 1,048.70 | 1,048.70 | 2.13% | 9,500 |
| Jan 16, 2026 | 1,015.00 | 1,030.00 | 1,009.00 | 1,026.80 | 1,026.80 | 1.76% | 6,750 |
| Jan 14, 2026 | 1,012.50 | 1,020.50 | 1,008.00 | 1,009.00 | 1,009.00 | 0.91% | 1,750 |
| Jan 13, 2026 | 1,011.65 | 1,011.65 | 979.00 | 999.95 | 999.95 | -1.16% | 5,250 |
| Jan 12, 2026 | 982.00 | 1,014.00 | 981.00 | 1,011.65 | 1,011.65 | -0.33% | 7,500 |
| Jan 9, 2026 | 1,031.00 | 1,053.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.31% | 8,750 |
| Jan 8, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,028.50 | 1,028.50 | -0.12% | 3,000 |
| Jan 7, 2026 | 1,026.00 | 1,047.00 | 1,020.00 | 1,029.75 | 1,029.75 | 1.65% | 7,000 |
| Jan 6, 2026 | 1,030.00 | 1,034.90 | 1,010.00 | 1,013.05 | 1,013.05 | -1.17% | 2,750 |
| Jan 5, 2026 | 1,010.00 | 1,032.00 | 1,001.10 | 1,025.00 | 1,025.00 | 1.49% | 5,000 |
| Jan 2, 2026 | 1,005.05 | 1,017.00 | 998.00 | 1,010.00 | 1,010.00 | 0.49% | 5,000 |
| Jan 1, 2026 | 1,014.00 | 1,030.00 | 1,001.10 | 1,005.05 | 1,005.05 | -0.88% | 3,250 |
| Dec 31, 2025 | 1,033.90 | 1,033.90 | 991.00 | 1,014.00 | 1,014.00 | 2.11% | 3,500 |
| Dec 30, 2025 | 990.00 | 999.80 | 982.10 | 993.05 | 993.05 | -0.41% | 2,250 |
| Dec 29, 2025 | 1,025.00 | 1,042.00 | 989.00 | 997.10 | 997.10 | -3.04% | 11,375 |
| Dec 26, 2025 | 1,071.50 | 1,071.50 | 1,020.00 | 1,028.35 | 1,028.35 | -4.03% | 9,000 |
| Dec 24, 2025 | 1,069.95 | 1,094.00 | 1,050.00 | 1,071.50 | 1,071.50 | -0.07% | 9,750 |
| Dec 23, 2025 | 1,039.50 | 1,072.40 | 1,035.00 | 1,072.30 | 1,072.30 | 4.99% | 15,375 |
| Dec 22, 2025 | 985.05 | 1,040.00 | 985.05 | 1,021.35 | 1,021.35 | 1.63% | 7,375 |
| Dec 19, 2025 | 1,005.00 | 1,030.90 | 995.00 | 1,005.00 | 1,005.00 | -0.48% | 6,375 |
| Dec 18, 2025 | 1,009.90 | 1,009.90 | 1,009.80 | 1,009.80 | 1,009.80 | -0.27% | 375 |
| Dec 17, 2025 | 1,001.55 | 1,013.00 | 982.00 | 1,012.50 | 1,012.50 | 0.51% | 4,250 |
| Dec 16, 2025 | 1,003.00 | 1,027.90 | 1,003.00 | 1,007.40 | 1,007.40 | -0.82% | 2,625 |
| Dec 15, 2025 | 1,030.00 | 1,044.00 | 1,014.70 | 1,015.70 | 1,015.70 | -1.48% | 3,500 |
| Dec 12, 2025 | 1,017.00 | 1,050.00 | 1,016.00 | 1,031.00 | 1,031.00 | -0.24% | 4,375 |
| Dec 11, 2025 | 981.05 | 1,048.00 | 981.00 | 1,033.50 | 1,033.50 | 1.45% | 4,375 |
| Dec 10, 2025 | 1,035.15 | 1,070.00 | 1,010.00 | 1,018.70 | 1,018.70 | -1.59% | 5,875 |
| Dec 9, 2025 | 1,016.00 | 1,050.45 | 1,013.00 | 1,035.15 | 1,035.15 | 0.02% | 5,250 |
| Dec 8, 2025 | 1,014.00 | 1,081.80 | 1,014.00 | 1,034.90 | 1,034.90 | -2.32% | 7,000 |
| Dec 5, 2025 | 1,082.95 | 1,082.95 | 1,050.00 | 1,059.50 | 1,059.50 | 0.90% | 2,500 |
| Dec 4, 2025 | 1,043.80 | 1,074.90 | 1,015.00 | 1,050.00 | 1,050.00 | 0.59% | 2,500 |
| Dec 3, 2025 | 1,071.40 | 1,075.00 | 1,040.75 | 1,043.80 | 1,043.80 | -4.68% | 8,875 |
| Dec 2, 2025 | 1,099.00 | 1,099.00 | 1,048.00 | 1,095.00 | 1,095.00 | -0.41% | 4,625 |
| Dec 1, 2025 | 1,101.00 | 1,123.85 | 1,092.05 | 1,099.55 | 1,099.55 | -1.50% | 5,750 |
| Nov 28, 2025 | 1,116.30 | 1,124.90 | 1,110.00 | 1,116.30 | 1,116.30 | 0.37% | 8,625 |
| Nov 27, 2025 | 1,110.00 | 1,129.60 | 1,110.00 | 1,112.15 | 1,112.15 | -1.02% | 8,500 |
| Nov 26, 2025 | 1,088.00 | 1,129.00 | 1,088.00 | 1,123.65 | 1,123.65 | 2.78% | 9,125 |
| Nov 25, 2025 | 1,077.00 | 1,110.85 | 1,077.00 | 1,093.25 | 1,093.25 | 0.35% | 4,375 |
| Nov 24, 2025 | 1,072.45 | 1,129.95 | 1,040.40 | 1,089.45 | 1,089.45 | -0.55% | 7,875 |
| Nov 21, 2025 | 1,123.10 | 1,123.10 | 1,070.00 | 1,095.45 | 1,095.45 | -2.39% | 6,500 |
| Nov 20, 2025 | 1,140.00 | 1,165.50 | 1,118.10 | 1,122.25 | 1,122.25 | -1.65% | 10,875 |
| Nov 19, 2025 | 1,128.85 | 1,151.00 | 1,122.00 | 1,141.05 | 1,141.05 | 2.01% | 15,625 |
| Nov 18, 2025 | 1,105.00 | 1,122.70 | 1,100.65 | 1,118.55 | 1,118.55 | 0.57% | 7,750 |
| Nov 17, 2025 | 1,116.60 | 1,131.50 | 1,096.00 | 1,112.25 | 1,112.25 | -0.89% | 14,750 |
| Nov 14, 2025 | 1,150.00 | 1,150.00 | 1,081.00 | 1,122.20 | 1,122.20 | -1.54% | 15,500 |
| Nov 13, 2025 | 1,115.00 | 1,154.00 | 1,104.20 | 1,139.70 | 1,139.70 | 2.57% | 17,250 |