Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 710.60
-5.15 (-0.72%)
At close: Oct 1, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 718.65 | 718.80 | 707.00 | 710.60 | 710.60 | -0.72% | 25,000 |
| Sep 30, 2026 | 718.65 | 718.80 | 713.00 | 715.75 | 715.75 | 0.07% | 20,250 |
| Sep 29, 2026 | 719.00 | 719.00 | 705.05 | 715.25 | 715.25 | 0.06% | 24,000 |
| Sep 28, 2026 | 722.05 | 723.95 | 713.00 | 714.85 | 714.85 | -1.67% | 27,250 |
| Sep 25, 2026 | 725.05 | 729.00 | 723.05 | 727.00 | 727.00 | 0.01% | 18,250 |
| Sep 24, 2026 | 731.00 | 734.00 | 720.00 | 726.95 | 726.95 | -0.59% | 21,750 |
| Sep 23, 2026 | 734.80 | 734.80 | 730.00 | 731.30 | 731.30 | 0.02% | 17,000 |
| Sep 22, 2026 | 738.00 | 738.00 | 729.95 | 731.15 | 731.15 | -0.52% | 26,500 |
| Sep 21, 2026 | 738.05 | 739.90 | 733.00 | 735.00 | 735.00 | -0.33% | 19,000 |
| Sep 18, 2026 | 735.05 | 737.80 | 735.05 | 737.40 | 737.40 | 0.35% | 17,500 |
| Sep 17, 2026 | 735.05 | 739.50 | 734.00 | 734.85 | 734.85 | -0.26% | 19,250 |
| Sep 16, 2026 | 742.00 | 748.50 | 726.50 | 736.80 | 736.80 | -1.04% | 21,500 |
| Sep 15, 2026 | 755.00 | 756.95 | 740.00 | 744.55 | 744.55 | -1.38% | 27,750 |
| Sep 11, 2026 | 758.05 | 758.05 | 753.00 | 755.00 | 755.00 | -0.84% | 18,000 |
| Sep 10, 2026 | 766.95 | 767.00 | 760.00 | 761.40 | 761.40 | -0.58% | 18,250 |
| Sep 9, 2026 | 762.70 | 767.95 | 755.00 | 765.85 | 765.85 | 1.01% | 26,000 |
| Sep 8, 2026 | 763.55 | 764.05 | 758.00 | 758.20 | 758.20 | -0.37% | 13,250 |
| Sep 7, 2026 | 766.80 | 769.00 | 760.00 | 761.00 | 761.00 | -0.34% | 9,250 |
| Sep 4, 2026 | 757.80 | 767.35 | 754.00 | 763.60 | 763.60 | 1.27% | 13,000 |
| Sep 3, 2026 | 745.10 | 769.50 | 742.40 | 754.00 | 754.00 | 1.20% | 19,000 |
| Sep 2, 2026 | 765.05 | 769.00 | 738.00 | 745.05 | 745.05 | -3.03% | 47,500 |
| Sep 1, 2026 | 787.05 | 787.05 | 766.00 | 768.30 | 768.30 | -1.16% | 26,250 |
| Aug 31, 2026 | 790.00 | 790.00 | 775.00 | 777.30 | 777.30 | -1.87% | 25,250 |
| Aug 28, 2026 | 795.05 | 798.95 | 792.10 | 792.15 | 792.15 | -0.51% | 18,250 |
| Aug 27, 2026 | 802.00 | 802.00 | 795.00 | 796.25 | 796.25 | -0.24% | 21,000 |
| Aug 26, 2026 | 792.00 | 801.00 | 789.00 | 798.15 | 798.15 | 0.59% | 15,500 |
| Aug 25, 2026 | 785.05 | 795.90 | 779.00 | 793.50 | 793.50 | 0.57% | 28,750 |
| Aug 24, 2026 | 801.05 | 802.50 | 786.00 | 789.00 | 789.00 | -1.73% | 39,750 |
| 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 |