Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 592.45
-4.30 (-0.72%)
At close: Aug 25, 2025
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 590.95 | 594.95 | 589.00 | 594.55 | 594.55 | 0.80% | 34,000 |
| Aug 28, 2025 | 590.00 | 593.75 | 585.90 | 589.85 | 589.85 | 0.31% | 49,750 |
| Aug 26, 2025 | 594.00 | 594.00 | 585.50 | 588.00 | 588.00 | -0.75% | 31,750 |
| Aug 25, 2025 | 596.75 | 599.95 | 591.00 | 592.45 | 592.45 | -0.72% | 11,750 |
| Aug 22, 2025 | 600.90 | 600.90 | 593.00 | 596.75 | 596.75 | -0.36% | 18,750 |
| Aug 21, 2025 | 598.00 | 602.40 | 594.00 | 598.90 | 598.90 | 0.57% | 24,500 |
| Aug 20, 2025 | 600.95 | 600.95 | 594.00 | 595.50 | 595.50 | -0.52% | 27,000 |
| Aug 19, 2025 | 598.40 | 599.90 | 595.05 | 598.60 | 598.60 | -0.23% | 25,000 |
| Aug 18, 2025 | 601.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.29% | 24,250 |
| Aug 14, 2025 | 598.95 | 602.85 | 597.00 | 601.75 | 601.75 | 0.58% | 30,250 |
| Aug 13, 2025 | 599.50 | 599.50 | 593.95 | 598.30 | 598.30 | 0.15% | 32,500 |
| Aug 12, 2025 | 601.35 | 601.35 | 594.00 | 597.40 | 597.40 | 0.39% | 15,750 |
| Aug 11, 2025 | 601.95 | 601.95 | 594.00 | 595.05 | 595.05 | 0.32% | 23,000 |
| Aug 8, 2025 | 600.85 | 600.85 | 592.00 | 593.15 | 593.15 | -0.58% | 93,000 |
| Aug 7, 2025 | 602.00 | 602.00 | 595.00 | 596.60 | 596.60 | -0.88% | 14,500 |
| Aug 6, 2025 | 605.50 | 605.50 | 598.00 | 601.90 | 601.90 | -0.31% | 9,000 |
| Aug 5, 2025 | 607.00 | 607.00 | 601.00 | 603.80 | 603.80 | 0.03% | 18,250 |
| Aug 4, 2025 | 604.50 | 608.80 | 601.00 | 603.60 | 603.60 | -0.17% | 15,750 |
| Aug 1, 2025 | 601.25 | 605.00 | 598.00 | 604.65 | 604.65 | 0.57% | 46,000 |
| Jul 31, 2025 | 600.95 | 603.95 | 598.00 | 601.25 | 601.25 | -0.20% | 20,250 |
| Jul 30, 2025 | 601.95 | 606.00 | 600.00 | 602.45 | 602.45 | 0.24% | 18,750 |
| Jul 29, 2025 | 600.95 | 605.50 | 595.10 | 601.00 | 601.00 | -0.09% | 59,000 |
| Jul 28, 2025 | 596.05 | 603.00 | 596.05 | 601.55 | 601.55 | 0.12% | 25,250 |
| Jul 25, 2025 | 598.00 | 603.45 | 594.55 | 600.85 | 600.85 | 0.50% | 21,500 |
| Jul 24, 2025 | 605.90 | 608.80 | 597.00 | 597.85 | 597.85 | -0.71% | 43,000 |
| Jul 23, 2025 | 598.50 | 603.00 | 593.00 | 602.10 | 602.10 | 0.60% | 18,250 |
| Jul 22, 2025 | 597.75 | 599.75 | 591.00 | 598.50 | 598.50 | 1.25% | 28,500 |
| Jul 21, 2025 | 585.00 | 597.95 | 585.00 | 591.10 | 591.10 | -0.11% | 45,000 |
| Jul 18, 2025 | 589.50 | 593.95 | 585.05 | 591.75 | 591.75 | 0.45% | 29,000 |
| Jul 17, 2025 | 591.95 | 591.95 | 586.00 | 589.10 | 589.10 | 0.08% | 10,250 |
| Jul 16, 2025 | 589.95 | 592.95 | 586.00 | 588.60 | 588.60 | 0.01% | 28,500 |
| Jul 15, 2025 | 590.00 | 590.00 | 585.50 | 588.55 | 588.55 | 0.44% | 12,250 |
| Jul 14, 2025 | 590.55 | 595.50 | 584.10 | 586.00 | 586.00 | -1.39% | 36,750 |
| Jul 11, 2025 | 592.50 | 597.95 | 588.90 | 594.25 | 594.25 | 0.91% | 22,250 |
| Jul 10, 2025 | 584.80 | 589.10 | 582.00 | 588.90 | 588.90 | 0.68% | 144,250 |
| Jul 9, 2025 | 591.00 | 591.00 | 581.00 | 584.90 | 584.90 | 0.23% | 26,000 |
| Jul 8, 2025 | 570.00 | 585.00 | 570.00 | 583.55 | 583.55 | 1.81% | 52,250 |
| Jul 7, 2025 | 570.00 | 574.50 | 569.00 | 573.20 | 573.20 | -0.08% | 22,250 |
| Jul 4, 2025 | 570.50 | 574.95 | 562.00 | 573.65 | 573.65 | -0.16% | 47,000 |
| Jul 3, 2025 | 574.15 | 575.90 | 571.00 | 574.55 | 574.55 | 0.07% | 24,250 |
| Jul 2, 2025 | 574.75 | 574.95 | 570.00 | 574.15 | 574.15 | 0.12% | 15,000 |
| Jul 1, 2025 | 570.00 | 574.75 | 562.00 | 573.45 | 573.45 | -0.03% | 15,750 |
| Jun 30, 2025 | 575.00 | 575.00 | 568.00 | 573.60 | 573.60 | 0.26% | 11,750 |
| Jun 27, 2025 | 566.05 | 573.90 | 565.00 | 572.10 | 572.10 | 0.27% | 14,000 |
| Jun 26, 2025 | 569.50 | 574.50 | 565.50 | 570.55 | 570.55 | 0.20% | 16,500 |
| Jun 25, 2025 | 566.50 | 575.00 | 564.00 | 569.40 | 569.40 | 0.51% | 12,000 |
| Jun 24, 2025 | 568.00 | 570.95 | 561.00 | 566.50 | 566.50 | 1.16% | 34,250 |
| Jun 23, 2025 | 560.00 | 560.00 | 557.00 | 560.00 | 560.00 | 0.12% | 6,750 |
| Jun 20, 2025 | 566.80 | 566.80 | 556.00 | 559.35 | 559.35 | -0.17% | 10,500 |
| Jun 19, 2025 | 561.75 | 564.95 | 560.00 | 560.30 | 560.30 | -0.26% | 5,250 |