PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 538.15
-6.25 (-1.15%)
At close: Nov 9, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 547.10 | 552.50 | 533.00 | 538.15 | 538.15 | -1.15% | 3,625 |
| Nov 8, 2026 | 540.00 | 549.00 | 532.10 | 544.40 | 544.40 | 0.56% | 3,750 |
| Nov 6, 2026 | 550.00 | 551.00 | 527.05 | 541.35 | 541.35 | -1.64% | 5,500 |
| Nov 5, 2026 | 531.00 | 555.00 | 527.00 | 550.40 | 550.40 | 6.40% | 14,250 |
| Nov 4, 2026 | 514.00 | 519.00 | 503.00 | 517.30 | 517.30 | 2.82% | 6,125 |
| Nov 3, 2026 | 501.00 | 518.00 | 497.50 | 503.10 | 503.10 | -1.05% | 6,125 |
| Nov 2, 2026 | 499.00 | 509.95 | 490.00 | 508.45 | 508.45 | 0.95% | 16,000 |
| Oct 30, 2026 | 503.00 | 515.00 | 501.00 | 503.65 | 503.65 | 0.21% | 10,250 |
| Oct 29, 2026 | 535.00 | 543.80 | 500.00 | 502.60 | 502.60 | -2.40% | 16,625 |
| Oct 28, 2026 | 516.00 | 525.00 | 510.50 | 514.95 | 514.95 | -1.16% | 8,250 |
| Oct 27, 2026 | 495.05 | 528.95 | 494.50 | 521.00 | 521.00 | 1.77% | 14,875 |
| Oct 26, 2026 | 541.30 | 541.35 | 500.30 | 511.95 | 511.95 | -4.49% | 12,250 |
| Oct 23, 2026 | 550.00 | 574.00 | 525.00 | 536.00 | 536.00 | -4.04% | 21,750 |
| Oct 22, 2026 | 563.00 | 566.95 | 553.20 | 558.55 | 558.55 | -2.66% | 11,250 |
| Oct 21, 2026 | 583.10 | 596.45 | 571.20 | 573.80 | 573.80 | -1.59% | 4,250 |
| Oct 19, 2026 | 600.00 | 610.00 | 580.00 | 583.10 | 583.10 | -3.20% | 7,500 |
| Oct 16, 2026 | 608.00 | 611.00 | 590.05 | 602.35 | 602.35 | 0.81% | 5,125 |
| Oct 15, 2026 | 607.50 | 616.95 | 594.00 | 597.50 | 597.50 | -1.65% | 4,250 |
| Oct 14, 2026 | 605.00 | 611.55 | 597.00 | 607.50 | 607.50 | -0.57% | 11,250 |
| Oct 13, 2026 | 603.05 | 629.00 | 599.45 | 611.00 | 611.00 | 1.32% | 8,375 |
| Oct 12, 2026 | 610.00 | 610.00 | 595.50 | 603.05 | 603.05 | 0.34% | 6,250 |
| Oct 9, 2026 | 581.00 | 609.00 | 578.00 | 601.00 | 601.00 | 5.06% | 11,625 |
| Oct 8, 2026 | 575.60 | 585.00 | 564.95 | 572.05 | 572.05 | -0.62% | 11,000 |
| Oct 7, 2026 | 573.05 | 590.00 | 573.05 | 575.60 | 575.60 | -1.44% | 4,625 |
| Oct 6, 2026 | 578.00 | 589.90 | 560.85 | 584.00 | 584.00 | 1.63% | 8,375 |
| Oct 5, 2026 | 604.95 | 608.00 | 570.00 | 574.65 | 574.65 | -2.55% | 4,875 |
| Oct 1, 2026 | 567.00 | 609.05 | 560.00 | 589.70 | 589.70 | 1.24% | 13,375 |
| Sep 30, 2026 | 598.60 | 599.50 | 580.00 | 582.45 | 582.45 | -2.70% | 9,000 |
| Sep 29, 2026 | 595.05 | 604.45 | 586.50 | 598.60 | 598.60 | 2.09% | 10,250 |
| Sep 28, 2026 | 609.00 | 617.90 | 576.00 | 586.35 | 586.35 | -4.55% | 13,750 |
| Sep 25, 2026 | 621.05 | 635.00 | 612.25 | 614.30 | 614.30 | -2.30% | 10,500 |
| Sep 24, 2026 | 616.05 | 634.00 | 610.00 | 628.75 | 628.75 | 1.35% | 14,375 |
| Sep 23, 2026 | 636.00 | 641.00 | 615.00 | 620.35 | 620.35 | -1.77% | 18,375 |
| Sep 22, 2026 | 600.00 | 635.00 | 582.30 | 631.55 | 631.55 | 8.33% | 20,750 |
| Sep 21, 2026 | 599.00 | 609.00 | 578.10 | 583.00 | 583.00 | -2.02% | 8,125 |
| Sep 18, 2026 | 600.00 | 605.00 | 591.10 | 595.00 | 595.00 | 0.42% | 5,375 |
| Sep 17, 2026 | 608.00 | 608.00 | 585.00 | 592.50 | 592.50 | -1.09% | 6,500 |
| Sep 16, 2026 | 620.00 | 624.00 | 579.95 | 599.00 | 599.00 | -0.62% | 7,500 |
| Sep 15, 2026 | 609.15 | 650.00 | 598.95 | 602.75 | 602.75 | -0.24% | 20,000 |
| Sep 11, 2026 | 575.00 | 618.00 | 560.60 | 604.20 | 604.20 | 6.50% | 16,500 |
| Sep 10, 2026 | 588.00 | 588.00 | 560.00 | 567.30 | 567.30 | -3.00% | 9,000 |
| Sep 9, 2026 | 575.00 | 589.90 | 575.00 | 584.85 | 584.85 | 2.97% | 7,500 |
| Sep 8, 2026 | 555.60 | 573.00 | 550.00 | 568.00 | 568.00 | 2.74% | 25,000 |
| Sep 7, 2026 | 547.00 | 560.00 | 540.00 | 552.85 | 552.85 | 1.07% | 14,625 |
| Sep 4, 2026 | 550.00 | 550.00 | 546.00 | 547.00 | 547.00 | -0.51% | 14,375 |
| Sep 3, 2026 | 544.00 | 557.00 | 544.00 | 549.80 | 549.80 | -0.11% | 6,750 |
| Sep 2, 2026 | 545.00 | 556.00 | 535.00 | 550.40 | 550.40 | 0.13% | 21,750 |
| Sep 1, 2026 | 550.00 | 555.00 | 536.20 | 549.70 | 549.70 | -0.15% | 20,250 |
| Aug 31, 2026 | 550.35 | 560.00 | 540.05 | 550.50 | 550.50 | 0.03% | 43,625 |
| Aug 28, 2026 | 544.00 | 564.95 | 544.00 | 550.35 | 550.35 | 1.26% | 9,125 |