Khazanchi Jewellers Limited (BOM:543953)
India · Delayed Price · Currency is INR 638.05
-29.35 (-4.40%)
At close: May 11, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |