PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 575.60
-8.40 (-1.44%)
At close: Oct 7, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 563.00 | 571.00 | 532.15 | 543.50 | 543.50 | -4.09% | 14,875 |
| Aug 26, 2026 | 574.00 | 585.00 | 565.20 | 566.65 | 566.65 | -0.41% | 18,000 |
| Aug 25, 2026 | 570.00 | 575.00 | 561.05 | 569.00 | 569.00 | -0.18% | 4,375 |
| Aug 24, 2026 | 571.00 | 588.00 | 567.50 | 570.00 | 570.00 | -0.23% | 12,750 |
| Aug 21, 2026 | 575.00 | 586.95 | 570.00 | 571.30 | 571.30 | -1.71% | 10,750 |
| Aug 20, 2026 | 594.50 | 598.00 | 570.00 | 581.25 | 581.25 | -2.23% | 14,500 |
| Aug 19, 2026 | 598.70 | 600.00 | 572.00 | 594.50 | 594.50 | 0.51% | 15,125 |
| Aug 18, 2026 | 565.00 | 596.00 | 564.05 | 591.50 | 591.50 | 5.43% | 17,875 |
| Aug 17, 2026 | 576.00 | 580.00 | 560.00 | 561.05 | 561.05 | -2.54% | 12,125 |
| Aug 14, 2026 | 582.00 | 582.00 | 567.20 | 575.65 | 575.65 | -0.72% | 6,875 |
| Aug 13, 2026 | 585.10 | 595.00 | 567.00 | 579.80 | 579.80 | -0.91% | 14,875 |
| Aug 12, 2026 | 590.50 | 592.00 | 580.00 | 585.15 | 585.15 | -0.70% | 10,125 |
| Aug 11, 2026 | 594.00 | 594.60 | 585.10 | 589.30 | 589.30 | -0.82% | 10,625 |
| Aug 10, 2026 | 596.60 | 600.00 | 584.40 | 594.15 | 594.15 | -0.97% | 19,125 |
| Aug 7, 2026 | 605.70 | 605.70 | 597.15 | 599.95 | 599.95 | -0.34% | 15,750 |
| Aug 6, 2026 | 598.40 | 606.00 | 595.10 | 602.00 | 602.00 | 0.62% | 12,375 |
| Aug 5, 2026 | 601.00 | 601.50 | 595.40 | 598.30 | 598.30 | -0.87% | 11,875 |
| Aug 4, 2026 | 608.30 | 632.00 | 598.00 | 603.55 | 603.55 | -2.24% | 21,500 |
| Aug 3, 2026 | 603.00 | 625.00 | 588.25 | 617.35 | 617.35 | -2.16% | 22,125 |
| Jul 31, 2026 | 616.50 | 640.00 | 611.05 | 631.00 | 631.00 | 2.86% | 19,625 |
| Jul 30, 2026 | 612.00 | 624.95 | 589.95 | 613.45 | 613.45 | 0.51% | 22,750 |
| Jul 29, 2026 | 648.60 | 660.00 | 588.00 | 610.35 | 610.35 | -5.90% | 56,875 |
| Jul 28, 2026 | 657.45 | 659.00 | 646.10 | 648.60 | 648.60 | -1.35% | 3,750 |