PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 833.20
-14.00 (-1.65%)
At close: May 21, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 939.00 | 946.75 | 866.00 | 878.35 | 878.35 | 2.11% | 20,500 |
| Apr 7, 2026 | 835.00 | 873.95 | 823.35 | 860.20 | 860.20 | 1.88% | 12,000 |
| Apr 6, 2026 | 838.00 | 848.30 | 829.05 | 844.30 | 844.30 | 0.69% | 3,000 |
| Apr 2, 2026 | 821.40 | 839.00 | 784.05 | 838.55 | 838.55 | 4.39% | 9,750 |
| Apr 1, 2026 | 805.85 | 807.00 | 800.00 | 803.25 | 803.25 | 4.51% | 32,750 |
| Mar 30, 2026 | 775.00 | 780.00 | 747.00 | 768.60 | 768.60 | -1.71% | 21,500 |
| Mar 27, 2026 | 823.15 | 823.15 | 782.00 | 782.00 | 782.00 | -5.00% | 28,000 |
| Mar 25, 2026 | 820.00 | 845.95 | 787.65 | 823.15 | 823.15 | 1.36% | 11,875 |
| Mar 24, 2026 | 830.10 | 831.45 | 810.00 | 812.10 | 812.10 | -3.22% | 10,250 |
| Mar 23, 2026 | 861.25 | 888.00 | 823.40 | 839.15 | 839.15 | -3.18% | 12,250 |
| Mar 20, 2026 | 895.00 | 906.00 | 864.30 | 866.70 | 866.70 | -2.81% | 8,875 |
| Mar 19, 2026 | 870.00 | 925.00 | 870.00 | 891.75 | 891.75 | -0.86% | 7,250 |
| Mar 18, 2026 | 881.50 | 902.00 | 866.20 | 899.50 | 899.50 | 2.04% | 5,250 |
| Mar 17, 2026 | 892.60 | 892.70 | 830.05 | 881.50 | 881.50 | 3.68% | 22,875 |
| Mar 16, 2026 | 811.00 | 850.65 | 785.00 | 850.20 | 850.20 | 4.94% | 19,375 |
| Mar 13, 2026 | 795.00 | 819.40 | 743.00 | 810.15 | 810.15 | 3.81% | 29,625 |
| Mar 12, 2026 | 743.40 | 780.40 | 742.00 | 780.40 | 780.40 | 5.00% | 11,375 |
| Mar 11, 2026 | 686.00 | 746.05 | 686.00 | 743.25 | 743.25 | 4.60% | 13,000 |
| Mar 10, 2026 | 712.05 | 731.95 | 690.00 | 710.55 | 710.55 | -0.21% | 18,500 |
| Mar 9, 2026 | 712.60 | 737.35 | 712.05 | 712.05 | 712.05 | -5.00% | 19,375 |