Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 629.80
-22.25 (-3.41%)
At close: Mar 27, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 659.00 | 660.00 | 625.00 | 629.80 | 629.80 | -3.41% | 21,000 |
| Mar 25, 2026 | 665.00 | 665.00 | 648.00 | 652.05 | 652.05 | 0.39% | 18,000 |
| Mar 24, 2026 | 661.00 | 661.00 | 626.00 | 649.50 | 649.50 | -0.87% | 33,250 |
| Mar 23, 2026 | 705.00 | 705.60 | 635.00 | 655.20 | 655.20 | -7.06% | 47,750 |
| Mar 20, 2026 | 734.50 | 734.50 | 696.00 | 704.95 | 704.95 | -0.22% | 28,500 |
| Mar 19, 2026 | 708.00 | 712.95 | 706.00 | 706.50 | 706.50 | -2.10% | 7,250 |
| Mar 18, 2026 | 714.00 | 724.90 | 711.00 | 721.65 | 721.65 | 1.25% | 13,500 |
| Mar 17, 2026 | 715.00 | 715.00 | 707.00 | 712.75 | 712.75 | -0.68% | 29,500 |
| Mar 16, 2026 | 721.00 | 724.70 | 711.00 | 717.65 | 717.65 | -0.44% | 21,250 |
| Mar 13, 2026 | 727.35 | 728.85 | 719.05 | 720.80 | 720.80 | -0.95% | 13,750 |
| Mar 12, 2026 | 732.95 | 733.90 | 726.05 | 727.75 | 727.75 | -0.92% | 17,250 |
| Mar 11, 2026 | 735.50 | 738.00 | 733.00 | 734.50 | 734.50 | 0.55% | 18,000 |
| Mar 10, 2026 | 722.05 | 733.00 | 718.00 | 730.45 | 730.45 | 1.49% | 32,250 |
| Mar 9, 2026 | 732.00 | 732.00 | 716.00 | 719.75 | 719.75 | -2.99% | 17,250 |
| Mar 6, 2026 | 740.05 | 747.85 | 739.00 | 741.95 | 741.95 | -0.80% | 24,750 |
| Mar 5, 2026 | 733.70 | 747.90 | 730.00 | 747.90 | 747.90 | 2.33% | 11,750 |
| Mar 4, 2026 | 740.00 | 743.90 | 728.00 | 730.85 | 730.85 | -2.62% | 17,000 |
| Mar 2, 2026 | 762.00 | 764.95 | 750.00 | 750.50 | 750.50 | -2.07% | 23,250 |
| Feb 27, 2026 | 770.05 | 772.50 | 764.00 | 766.35 | 766.35 | -0.55% | 16,250 |
| Feb 26, 2026 | 770.00 | 772.00 | 766.25 | 770.55 | 770.55 | 0.14% | 16,500 |
| Feb 25, 2026 | 773.70 | 775.45 | 765.00 | 769.50 | 769.50 | -0.06% | 26,500 |
| Feb 24, 2026 | 772.00 | 772.00 | 767.05 | 770.00 | 770.00 | -0.44% | 21,250 |
| Feb 23, 2026 | 776.70 | 778.00 | 772.05 | 773.40 | 773.40 | 0.09% | 20,250 |
| Feb 20, 2026 | 778.50 | 778.50 | 772.05 | 772.70 | 772.70 | 0.05% | 18,000 |
| Feb 19, 2026 | 774.00 | 778.00 | 765.00 | 772.35 | 772.35 | -0.24% | 19,500 |
| Feb 18, 2026 | 776.90 | 776.90 | 772.00 | 774.20 | 774.20 | -0.13% | 20,750 |
| Feb 17, 2026 | 773.70 | 779.40 | 770.00 | 775.20 | 775.20 | 0.42% | 17,750 |
| Feb 16, 2026 | 776.50 | 776.50 | 770.55 | 771.95 | 771.95 | -0.33% | 44,750 |
| Feb 13, 2026 | 774.95 | 774.95 | 771.00 | 774.50 | 774.50 | 0.16% | 25,000 |
| Feb 12, 2026 | 774.90 | 774.90 | 770.00 | 773.25 | 773.25 | -0.14% | 19,500 |
| Feb 11, 2026 | 778.80 | 778.80 | 771.05 | 774.35 | 774.35 | 0.04% | 27,500 |
| Feb 10, 2026 | 775.80 | 779.95 | 772.50 | 774.05 | 774.05 | 0.15% | 13,000 |
| Feb 9, 2026 | 750.20 | 774.00 | 750.00 | 772.90 | 772.90 | 3.07% | 50,250 |
| Feb 6, 2026 | 747.00 | 754.00 | 745.00 | 749.85 | 749.85 | 0.63% | 24,500 |
| Feb 5, 2026 | 756.90 | 756.90 | 740.00 | 745.15 | 745.15 | -0.25% | 20,000 |
| Feb 4, 2026 | 754.35 | 759.50 | 747.00 | 747.00 | 747.00 | 0.52% | 28,000 |
| Feb 3, 2026 | 740.80 | 749.50 | 736.00 | 743.10 | 743.10 | 0.84% | 23,000 |
| Feb 2, 2026 | 739.00 | 739.95 | 733.00 | 736.90 | 736.90 | 0.05% | 14,250 |
| Feb 1, 2026 | 738.80 | 739.95 | 732.10 | 736.50 | 736.50 | 0.29% | 2,250 |
| Jan 30, 2026 | 722.80 | 735.50 | 722.80 | 734.35 | 734.35 | 2.28% | 18,250 |
| Jan 29, 2026 | 726.05 | 726.05 | 708.10 | 717.95 | 717.95 | -0.62% | 40,250 |
| Jan 28, 2026 | 746.80 | 746.80 | 721.00 | 722.45 | 722.45 | -2.73% | 41,500 |
| Jan 27, 2026 | 763.95 | 763.95 | 736.00 | 742.75 | 742.75 | -1.16% | 30,750 |
| Jan 23, 2026 | 749.95 | 757.90 | 744.00 | 751.45 | 751.45 | 0.18% | 11,250 |
| Jan 22, 2026 | 740.50 | 758.00 | 740.50 | 750.10 | 750.10 | 1.30% | 25,500 |
| Jan 21, 2026 | 751.40 | 752.45 | 740.00 | 740.50 | 740.50 | -1.91% | 47,750 |
| Jan 20, 2026 | 768.80 | 776.90 | 751.00 | 754.90 | 754.90 | -1.40% | 29,750 |
| Jan 19, 2026 | 778.00 | 778.00 | 764.00 | 765.60 | 765.60 | -1.62% | 38,500 |
| Jan 16, 2026 | 780.50 | 784.50 | 776.00 | 778.20 | 778.20 | -0.03% | 39,500 |
| Jan 14, 2026 | 782.00 | 784.70 | 777.00 | 778.40 | 778.40 | -0.40% | 31,500 |