PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India · Delayed Price · Currency is INR 571.30
-9.95 (-1.71%)
At close: Aug 21, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 660.00 | 660.00 | 649.00 | 657.45 | 657.45 | 0.44% | 8,375 |
| Jul 24, 2026 | 646.00 | 660.00 | 646.00 | 654.55 | 654.55 | 1.38% | 10,125 |
| Jul 23, 2026 | 650.85 | 668.00 | 640.00 | 645.65 | 645.65 | -0.80% | 6,625 |
| Jul 22, 2026 | 648.00 | 657.90 | 640.25 | 650.85 | 650.85 | - | 27,625 |
| Jul 21, 2026 | 650.00 | 658.00 | 626.00 | 650.85 | 650.85 | -0.31% | 8,125 |
| Jul 20, 2026 | 639.30 | 664.00 | 639.30 | 652.85 | 652.85 | 2.12% | 20,625 |
| 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 |