Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 802.85
-6.10 (-0.75%)
At close: Aug 21, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 809.00 | 812.50 | 801.70 | 802.85 | 802.85 | -0.75% | 36,750 |
| Aug 20, 2026 | 804.45 | 809.50 | 802.00 | 808.95 | 808.95 | 0.56% | 26,250 |
| Aug 19, 2026 | 797.05 | 805.00 | 791.05 | 804.45 | 804.45 | 0.63% | 55,250 |
| Aug 18, 2026 | 798.00 | 804.00 | 792.05 | 799.45 | 799.45 | -0.04% | 34,000 |
| Aug 17, 2026 | 792.75 | 804.50 | 792.45 | 799.75 | 799.75 | 0.92% | 26,000 |
| Aug 14, 2026 | 768.70 | 792.75 | 765.05 | 792.45 | 792.45 | 3.61% | 70,000 |
| Aug 13, 2026 | 758.50 | 765.00 | 754.05 | 764.85 | 764.85 | 0.84% | 32,000 |
| Aug 12, 2026 | 754.95 | 758.75 | 752.00 | 758.50 | 758.50 | 0.64% | 26,000 |
| Aug 11, 2026 | 746.00 | 754.50 | 743.00 | 753.70 | 753.70 | 0.94% | 24,500 |
| Aug 10, 2026 | 735.00 | 746.95 | 732.05 | 746.65 | 746.65 | 1.46% | 24,000 |
| Aug 7, 2026 | 729.50 | 737.90 | 729.00 | 735.90 | 735.90 | 0.59% | 28,750 |
| Aug 6, 2026 | 709.05 | 732.85 | 709.05 | 731.55 | 731.55 | 3.18% | 40,250 |
| Aug 5, 2026 | 710.00 | 710.90 | 682.00 | 709.00 | 709.00 | -0.13% | 52,000 |
| Aug 4, 2026 | 723.50 | 725.80 | 706.00 | 709.90 | 709.90 | -1.64% | 34,000 |
| Aug 3, 2026 | 721.00 | 721.95 | 719.00 | 721.70 | 721.70 | 0.17% | 28,500 |
| Jul 31, 2026 | 717.75 | 722.00 | 716.00 | 721.00 | 720.50 | 1.04% | 29,000 |
| Jul 30, 2026 | 703.00 | 718.95 | 700.00 | 713.55 | 713.06 | 1.54% | 31,000 |
| Jul 29, 2026 | 684.40 | 704.00 | 680.05 | 702.70 | 702.21 | 2.64% | 40,250 |
| Jul 28, 2026 | 670.05 | 684.90 | 663.25 | 684.65 | 684.18 | 1.39% | 35,750 |
| Jul 27, 2026 | 676.80 | 678.95 | 659.95 | 675.25 | 674.78 | 0.27% | 36,250 |
| Jul 24, 2026 | 665.55 | 674.50 | 665.00 | 673.40 | 672.93 | 1.18% | 30,750 |
| Jul 23, 2026 | 657.65 | 670.35 | 656.00 | 665.55 | 665.09 | 1.06% | 38,500 |
| Jul 22, 2026 | 654.70 | 660.00 | 654.00 | 658.60 | 658.14 | 0.60% | 34,750 |
| Jul 21, 2026 | 637.00 | 656.50 | 636.05 | 654.70 | 654.25 | 2.74% | 41,500 |
| Jul 20, 2026 | 630.00 | 639.00 | 625.00 | 637.25 | 636.81 | 0.92% | 55,500 |
| Jul 17, 2026 | 628.05 | 633.00 | 628.05 | 631.45 | 631.01 | 0.17% | 32,000 |
| Jul 16, 2026 | 630.05 | 633.95 | 625.00 | 630.40 | 629.96 | -0.13% | 22,500 |
| Jul 15, 2026 | 633.35 | 633.35 | 628.00 | 631.25 | 630.81 | 0.15% | 25,000 |
| Jul 14, 2026 | 625.00 | 634.85 | 624.00 | 630.30 | 629.86 | 0.62% | 20,750 |
| Jul 13, 2026 | 629.00 | 629.00 | 614.00 | 626.40 | 625.97 | -0.15% | 77,000 |
| Jul 10, 2026 | 616.80 | 638.00 | 616.00 | 627.35 | 626.91 | 1.89% | 24,750 |
| Jul 9, 2026 | 617.00 | 619.45 | 614.00 | 615.70 | 615.27 | 0.09% | 50,750 |
| Jul 8, 2026 | 617.00 | 619.95 | 610.00 | 615.15 | 614.72 | -0.35% | 59,500 |
| Jul 7, 2026 | 618.05 | 619.00 | 616.00 | 617.30 | 616.87 | -0.17% | 13,750 |
| Jul 6, 2026 | 620.00 | 621.95 | 617.00 | 618.35 | 617.92 | -0.29% | 42,250 |
| Jul 3, 2026 | 618.10 | 623.75 | 618.00 | 620.15 | 619.72 | 0.29% | 23,500 |
| Jul 2, 2026 | 622.00 | 623.00 | 615.00 | 618.35 | 617.92 | -0.23% | 28,500 |
| Jul 1, 2026 | 619.85 | 619.85 | 616.20 | 619.80 | 619.37 | 0.84% | 10,250 |
| Jun 30, 2026 | 627.75 | 627.75 | 608.05 | 614.65 | 614.22 | -1.41% | 23,750 |
| Jun 29, 2026 | 630.00 | 630.00 | 621.00 | 623.45 | 623.02 | -0.93% | 52,750 |
| Jun 25, 2026 | 629.10 | 632.00 | 628.75 | 629.30 | 628.86 | -0.03% | 32,250 |
| Jun 24, 2026 | 629.00 | 632.00 | 627.05 | 629.50 | 629.06 | -0.17% | 39,250 |
| Jun 23, 2026 | 627.05 | 632.00 | 625.05 | 630.60 | 630.16 | 0.29% | 48,750 |
| Jun 22, 2026 | 624.25 | 637.00 | 624.25 | 628.80 | 628.36 | 0.70% | 46,500 |
| Jun 19, 2026 | 620.05 | 626.00 | 620.00 | 624.40 | 623.97 | 0.10% | 85,000 |
| Jun 18, 2026 | 620.20 | 629.50 | 620.05 | 623.80 | 623.37 | 0.27% | 27,500 |
| Jun 17, 2026 | 624.10 | 627.00 | 619.95 | 622.10 | 621.67 | -0.42% | 26,250 |
| Jun 16, 2026 | 626.00 | 627.25 | 623.00 | 624.70 | 624.27 | -0.22% | 52,500 |
| Jun 15, 2026 | 627.00 | 633.00 | 623.00 | 626.10 | 625.67 | 0.10% | 26,500 |
| Jun 12, 2026 | 619.00 | 633.00 | 618.05 | 625.45 | 625.02 | 1.53% | 21,250 |