Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 621.85
-10.85 (-1.71%)
At close: May 29, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 634.00 | 634.00 | 620.00 | 621.85 | 621.85 | -1.71% | 29,750 |
| May 27, 2026 | 638.70 | 638.70 | 630.00 | 632.70 | 632.70 | -0.35% | 41,750 |
| May 26, 2026 | 644.00 | 644.00 | 632.00 | 634.90 | 634.90 | -1.24% | 26,500 |
| May 25, 2026 | 637.45 | 648.00 | 633.00 | 642.90 | 642.90 | 1.51% | 27,750 |
| May 22, 2026 | 627.00 | 634.75 | 618.00 | 633.35 | 633.35 | 1.78% | 24,750 |
| May 21, 2026 | 615.10 | 628.50 | 615.00 | 622.25 | 622.25 | 0.85% | 29,250 |
| May 20, 2026 | 618.50 | 620.95 | 615.05 | 617.00 | 617.00 | -0.08% | 13,500 |
| May 19, 2026 | 615.00 | 618.50 | 615.00 | 617.50 | 617.50 | 0.21% | 8,750 |
| May 18, 2026 | 624.70 | 624.70 | 614.00 | 616.20 | 616.20 | -0.51% | 14,750 |
| May 15, 2026 | 638.00 | 638.00 | 616.00 | 619.35 | 619.35 | -1.93% | 26,000 |
| May 14, 2026 | 628.00 | 636.50 | 628.00 | 631.55 | 631.55 | 0.44% | 26,000 |
| May 13, 2026 | 642.25 | 643.65 | 627.00 | 628.80 | 628.80 | -1.63% | 21,500 |
| May 12, 2026 | 639.95 | 643.40 | 630.70 | 639.25 | 639.25 | 0.19% | 24,250 |
| May 11, 2026 | 664.30 | 665.00 | 637.00 | 638.05 | 638.05 | -4.40% | 26,250 |
| May 8, 2026 | 673.60 | 675.00 | 666.00 | 667.40 | 667.40 | -0.20% | 25,750 |
| May 7, 2026 | 670.95 | 672.80 | 668.00 | 668.75 | 668.75 | 0.11% | 14,000 |
| May 6, 2026 | 672.00 | 673.90 | 668.00 | 668.00 | 668.00 | -0.29% | 16,500 |
| May 5, 2026 | 668.05 | 684.00 | 660.00 | 669.95 | 669.95 | 0.28% | 21,500 |
| May 4, 2026 | 670.80 | 675.50 | 667.00 | 668.05 | 668.05 | 0.10% | 26,500 |
| Apr 30, 2026 | 684.95 | 685.00 | 662.15 | 667.35 | 667.35 | 0.11% | 4,750 |
| Apr 29, 2026 | 677.00 | 677.00 | 659.50 | 666.65 | 666.65 | -0.56% | 25,250 |
| Apr 28, 2026 | 674.80 | 676.70 | 668.00 | 670.40 | 670.40 | 0.07% | 12,250 |
| Apr 27, 2026 | 649.80 | 673.00 | 647.95 | 669.95 | 669.95 | 4.30% | 16,500 |
| Apr 24, 2026 | 662.00 | 664.90 | 635.00 | 642.30 | 642.30 | -2.80% | 45,000 |
| Apr 23, 2026 | 694.10 | 694.10 | 650.00 | 660.80 | 660.80 | 0.11% | 24,000 |
| Apr 22, 2026 | 706.50 | 707.95 | 656.10 | 660.05 | 660.05 | -6.22% | 68,250 |
| Apr 21, 2026 | 703.95 | 705.00 | 701.00 | 703.80 | 703.80 | 0.28% | 22,250 |
| Apr 20, 2026 | 698.70 | 704.95 | 697.05 | 701.85 | 701.85 | 1.03% | 15,500 |
| Apr 17, 2026 | 684.00 | 696.00 | 683.55 | 694.70 | 694.70 | 1.69% | 22,250 |
| Apr 16, 2026 | 679.00 | 684.90 | 676.00 | 683.15 | 683.15 | 1.09% | 28,750 |
| Apr 15, 2026 | 664.50 | 676.00 | 661.05 | 675.80 | 675.80 | 2.36% | 43,750 |
| Apr 13, 2026 | 658.00 | 663.90 | 654.00 | 660.20 | 660.20 | 0.21% | 16,000 |
| Apr 10, 2026 | 655.40 | 659.50 | 653.05 | 658.80 | 658.80 | 0.88% | 33,000 |
| Apr 9, 2026 | 654.00 | 654.95 | 652.00 | 653.05 | 653.05 | 0.17% | 27,000 |
| Apr 8, 2026 | 658.80 | 658.80 | 650.05 | 651.95 | 651.95 | 0.93% | 31,750 |
| Apr 7, 2026 | 637.30 | 646.00 | 637.10 | 645.95 | 645.95 | 1.36% | 13,500 |
| Apr 6, 2026 | 634.40 | 643.65 | 634.40 | 637.30 | 637.30 | 0.46% | 28,750 |
| Apr 2, 2026 | 632.00 | 644.95 | 625.00 | 634.40 | 634.40 | 0.78% | 17,250 |
| Apr 1, 2026 | 629.80 | 643.85 | 625.50 | 629.50 | 629.50 | 0.62% | 18,000 |
| Mar 30, 2026 | 620.10 | 629.45 | 618.05 | 625.65 | 625.65 | -0.66% | 15,500 |
| 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 |