PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 639.30
-26.05 (-3.92%)
At close: Jul 17, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 652.40 | 665.05 | 635.00 | 639.30 | 639.30 | -3.92% | 28,625 |
| Jul 16, 2026 | 670.00 | 680.10 | 660.00 | 665.35 | 665.35 | -1.58% | 6,500 |
| Jul 15, 2026 | 660.00 | 695.85 | 660.00 | 676.00 | 676.00 | 0.80% | 8,750 |
| Jul 14, 2026 | 716.65 | 716.65 | 630.05 | 670.65 | 670.65 | -6.42% | 73,125 |
| Jul 13, 2026 | 781.00 | 795.00 | 690.10 | 716.65 | 716.65 | -11.04% | 78,625 |
| Jul 10, 2026 | 771.00 | 818.00 | 770.00 | 805.60 | 805.60 | 4.94% | 15,750 |
| Jul 9, 2026 | 792.00 | 792.00 | 753.70 | 767.70 | 767.70 | -2.57% | 11,000 |
| Jul 8, 2026 | 786.00 | 809.95 | 776.20 | 787.95 | 787.95 | 0.04% | 8,625 |
| Jul 7, 2026 | 807.40 | 817.05 | 783.20 | 787.60 | 787.60 | -2.45% | 11,750 |
| Jul 6, 2026 | 817.00 | 834.75 | 805.00 | 807.40 | 807.40 | -0.52% | 6,125 |
| Jul 3, 2026 | 815.00 | 825.00 | 808.50 | 811.65 | 811.65 | -0.95% | 4,500 |
| Jul 2, 2026 | 830.00 | 832.00 | 817.50 | 819.40 | 819.40 | -1.78% | 4,875 |
| Jul 1, 2026 | 841.00 | 848.00 | 830.00 | 834.25 | 834.25 | 0.60% | 11,875 |
| Jun 30, 2026 | 823.75 | 850.00 | 816.75 | 829.30 | 829.30 | 3.21% | 8,875 |
| Jun 29, 2026 | 810.00 | 814.65 | 800.00 | 803.50 | 803.50 | -1.63% | 5,000 |
| Jun 25, 2026 | 830.00 | 833.00 | 810.00 | 816.80 | 816.80 | -0.92% | 5,250 |
| Jun 24, 2026 | 841.70 | 842.75 | 818.40 | 824.35 | 824.35 | -2.06% | 5,250 |
| Jun 23, 2026 | 845.05 | 847.90 | 835.05 | 841.70 | 841.70 | -1.13% | 7,125 |
| 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 |