PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 856.10
+4.30 (0.50%)
At close: Jun 19, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 857.00 | 875.00 | 847.50 | 851.30 | 851.30 | -0.56% | 6,250 |
| Jun 19, 2026 | 850.05 | 868.00 | 850.00 | 856.10 | 856.10 | 0.50% | 14,625 |
| Jun 18, 2026 | 836.40 | 863.00 | 830.05 | 851.80 | 851.80 | 1.84% | 4,000 |
| Jun 17, 2026 | 842.05 | 848.00 | 832.10 | 836.40 | 836.40 | -0.67% | 3,000 |
| Jun 16, 2026 | 875.00 | 875.00 | 842.05 | 842.05 | 842.05 | -1.62% | 4,125 |
| Jun 15, 2026 | 825.05 | 864.50 | 825.05 | 855.95 | 855.95 | -0.38% | 5,750 |
| Jun 12, 2026 | 807.00 | 868.00 | 805.95 | 859.25 | 859.25 | 6.61% | 14,375 |
| Jun 11, 2026 | 794.40 | 813.95 | 787.00 | 805.95 | 805.95 | 1.45% | 6,625 |
| Jun 10, 2026 | 822.00 | 822.00 | 786.00 | 794.40 | 794.40 | -1.07% | 7,500 |
| Jun 9, 2026 | 810.00 | 824.50 | 802.00 | 803.00 | 803.00 | -0.75% | 3,625 |
| Jun 8, 2026 | 820.00 | 835.70 | 808.05 | 809.05 | 809.05 | -3.55% | 2,250 |
| Jun 5, 2026 | 820.50 | 840.00 | 820.00 | 838.85 | 838.85 | 2.30% | 3,000 |
| Jun 4, 2026 | 810.00 | 830.00 | 808.65 | 820.00 | 820.00 | 1.11% | 6,375 |
| Jun 3, 2026 | 808.00 | 825.00 | 806.00 | 811.00 | 811.00 | 0.28% | 6,500 |
| Jun 2, 2026 | 835.00 | 844.90 | 800.00 | 808.70 | 808.70 | -3.48% | 21,375 |
| Jun 1, 2026 | 821.30 | 840.00 | 808.00 | 837.90 | 837.90 | 2.54% | 8,000 |
| May 29, 2026 | 792.15 | 827.95 | 792.15 | 817.15 | 817.15 | 0.27% | 1,625 |
| May 27, 2026 | 818.00 | 820.00 | 800.00 | 814.95 | 814.95 | 0.46% | 13,125 |
| May 26, 2026 | 828.00 | 828.00 | 804.25 | 811.20 | 811.20 | 0.63% | 8,000 |
| May 25, 2026 | 827.60 | 827.60 | 803.00 | 806.15 | 806.15 | -2.59% | 6,750 |
| May 22, 2026 | 833.20 | 838.90 | 825.00 | 827.60 | 827.60 | -0.67% | 6,875 |
| May 21, 2026 | 850.00 | 850.00 | 825.20 | 833.20 | 833.20 | -1.65% | 7,125 |
| May 20, 2026 | 825.00 | 864.95 | 825.00 | 847.20 | 847.20 | -1.49% | 3,625 |
| May 19, 2026 | 837.75 | 860.00 | 837.75 | 860.00 | 860.00 | 2.66% | 1,875 |
| May 18, 2026 | 866.45 | 870.00 | 830.00 | 837.75 | 837.75 | -3.80% | 7,125 |
| May 15, 2026 | 885.00 | 885.00 | 870.00 | 870.80 | 870.80 | -0.22% | 5,250 |
| May 14, 2026 | 872.65 | 885.00 | 867.00 | 872.70 | 872.70 | 0.01% | 6,500 |
| May 13, 2026 | 880.00 | 896.00 | 871.25 | 872.65 | 872.65 | -1.73% | 8,875 |
| May 12, 2026 | 865.00 | 907.95 | 865.00 | 888.00 | 888.00 | -1.63% | 10,750 |
| May 11, 2026 | 857.20 | 905.00 | 850.05 | 902.75 | 902.75 | 2.84% | 14,250 |
| May 8, 2026 | 865.50 | 883.00 | 865.00 | 877.80 | 877.80 | -1.44% | 14,125 |
| May 7, 2026 | 910.00 | 910.00 | 865.00 | 890.60 | 890.60 | -1.87% | 30,500 |
| May 6, 2026 | 960.00 | 975.00 | 835.00 | 907.55 | 907.55 | -4.00% | 75,250 |
| May 5, 2026 | 961.00 | 989.00 | 944.95 | 945.35 | 945.35 | -1.54% | 24,250 |
| May 4, 2026 | 978.05 | 1,010.50 | 951.25 | 960.10 | 960.10 | -1.64% | 27,625 |
| Apr 30, 2026 | 945.75 | 994.00 | 929.00 | 976.10 | 976.10 | 2.69% | 19,000 |
| Apr 29, 2026 | 876.60 | 973.90 | 876.60 | 950.50 | 950.50 | 8.43% | 33,125 |
| Apr 28, 2026 | 850.50 | 878.00 | 850.50 | 876.60 | 876.60 | 1.73% | 14,500 |
| Apr 27, 2026 | 859.00 | 869.00 | 849.00 | 861.70 | 861.70 | 0.20% | 8,125 |
| Apr 24, 2026 | 865.00 | 867.00 | 850.05 | 860.00 | 860.00 | 0.37% | 5,500 |
| Apr 23, 2026 | 855.00 | 863.00 | 840.05 | 856.80 | 856.80 | -0.14% | 8,250 |
| Apr 22, 2026 | 840.00 | 874.00 | 832.00 | 858.00 | 858.00 | 2.96% | 6,000 |
| Apr 21, 2026 | 840.50 | 861.70 | 816.75 | 833.35 | 833.35 | -2.02% | 20,375 |
| Apr 20, 2026 | 866.00 | 866.00 | 845.10 | 850.50 | 850.50 | -1.78% | 23,750 |
| Apr 17, 2026 | 860.00 | 889.40 | 849.95 | 865.90 | 865.90 | -0.48% | 21,125 |
| Apr 16, 2026 | 870.00 | 874.00 | 848.00 | 870.10 | 870.10 | 0.71% | 10,000 |
| Apr 15, 2026 | 878.00 | 879.00 | 850.00 | 863.95 | 863.95 | 2.06% | 10,250 |
| Apr 13, 2026 | 838.80 | 890.00 | 820.00 | 846.55 | 846.55 | -0.36% | 13,125 |
| Apr 10, 2026 | 850.00 | 869.00 | 840.05 | 849.60 | 849.60 | -0.63% | 12,500 |
| Apr 9, 2026 | 880.00 | 884.40 | 838.30 | 855.00 | 855.00 | -2.66% | 13,625 |