P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 566.85
-4.05 (-0.71%)
At close: Feb 13, 2026
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 572.15 | 574.00 | 560.00 | 566.85 | 566.85 | -0.71% | 6,060 |
| Feb 12, 2026 | 563.20 | 575.00 | 550.30 | 570.90 | 570.90 | 1.38% | 11,581 |
| Feb 11, 2026 | 582.00 | 585.30 | 561.50 | 563.15 | 563.15 | -5.98% | 31,285 |
| Feb 10, 2026 | 617.95 | 624.25 | 588.45 | 599.00 | 599.00 | 1.49% | 52,512 |
| Feb 9, 2026 | 555.00 | 600.00 | 555.00 | 590.20 | 590.20 | 7.41% | 51,085 |
| Feb 6, 2026 | 555.00 | 555.00 | 546.15 | 549.50 | 549.50 | -1.02% | 2,217 |
| Feb 5, 2026 | 552.95 | 559.30 | 551.15 | 555.15 | 555.15 | 0.68% | 4,172 |
| Feb 4, 2026 | 550.65 | 560.10 | 548.30 | 551.40 | 551.40 | 0.38% | 4,231 |
| Feb 3, 2026 | 574.90 | 574.90 | 545.40 | 549.30 | 549.30 | 1.52% | 5,439 |
| Feb 2, 2026 | 540.00 | 544.50 | 533.50 | 541.05 | 541.05 | -1.46% | 4,405 |
| Feb 1, 2026 | 548.65 | 554.10 | 524.70 | 549.05 | 549.05 | -0.62% | 4,847 |
| Jan 30, 2026 | 545.00 | 557.05 | 540.85 | 552.45 | 552.45 | -0.07% | 8,410 |
| Jan 29, 2026 | 547.00 | 569.00 | 534.70 | 552.85 | 552.85 | -0.75% | 10,002 |
| Jan 28, 2026 | 548.00 | 558.20 | 544.80 | 557.00 | 557.00 | 2.59% | 2,744 |
| Jan 27, 2026 | 555.05 | 558.10 | 540.00 | 542.95 | 542.95 | -2.69% | 6,630 |
| Jan 23, 2026 | 577.85 | 577.85 | 553.60 | 557.95 | 557.95 | -1.00% | 9,996 |
| Jan 22, 2026 | 557.25 | 573.50 | 557.25 | 563.60 | 563.60 | 1.50% | 5,788 |
| Jan 21, 2026 | 563.40 | 565.30 | 544.90 | 555.25 | 555.25 | -1.28% | 8,667 |
| Jan 20, 2026 | 580.65 | 580.70 | 558.95 | 562.45 | 562.45 | -3.60% | 4,855 |
| Jan 19, 2026 | 589.30 | 589.30 | 575.30 | 583.45 | 583.45 | -0.99% | 7,805 |
| Jan 16, 2026 | 588.65 | 592.75 | 585.95 | 589.30 | 589.30 | 0.03% | 4,301 |
| Jan 14, 2026 | 591.05 | 601.25 | 586.80 | 589.15 | 589.15 | -1.63% | 28,855 |
| Jan 13, 2026 | 601.80 | 607.60 | 593.00 | 598.90 | 598.90 | -0.42% | 6,174 |
| Jan 12, 2026 | 611.95 | 611.95 | 592.20 | 601.45 | 601.45 | -1.76% | 9,391 |
| Jan 9, 2026 | 629.75 | 630.65 | 607.75 | 612.25 | 612.25 | -2.79% | 15,839 |
| Jan 8, 2026 | 642.75 | 654.10 | 601.15 | 629.85 | 629.85 | -1.59% | 35,668 |
| Jan 7, 2026 | 610.05 | 643.45 | 610.05 | 640.05 | 640.05 | 5.07% | 32,138 |
| Jan 6, 2026 | 607.90 | 610.95 | 599.80 | 609.15 | 609.15 | -0.29% | 4,321 |
| Jan 5, 2026 | 607.85 | 617.20 | 607.85 | 610.90 | 610.90 | -0.16% | 7,382 |
| Jan 2, 2026 | 605.40 | 614.00 | 604.70 | 611.85 | 611.85 | 1.07% | 5,217 |
| Jan 1, 2026 | 610.00 | 611.40 | 601.90 | 605.35 | 605.35 | -0.35% | 5,414 |
| Dec 31, 2025 | 605.40 | 609.30 | 605.30 | 607.50 | 607.50 | 0.36% | 2,333 |
| Dec 30, 2025 | 613.65 | 619.40 | 599.30 | 605.35 | 605.35 | -1.49% | 7,796 |
| Dec 29, 2025 | 617.35 | 626.40 | 611.95 | 614.50 | 614.50 | -0.47% | 5,927 |
| Dec 26, 2025 | 613.85 | 621.20 | 611.05 | 617.40 | 617.40 | 0.67% | 9,572 |
| Dec 24, 2025 | 622.05 | 625.50 | 607.60 | 613.30 | 613.30 | -1.90% | 10,418 |
| Dec 23, 2025 | 606.00 | 628.55 | 606.00 | 625.15 | 625.15 | 0.24% | 4,803 |
| Dec 22, 2025 | 611.45 | 626.70 | 609.10 | 623.65 | 623.65 | 1.88% | 7,719 |
| Dec 19, 2025 | 591.25 | 615.10 | 591.25 | 612.15 | 612.15 | 2.82% | 9,137 |
| Dec 18, 2025 | 598.65 | 598.90 | 590.00 | 595.35 | 595.35 | -0.55% | 6,308 |
| Dec 17, 2025 | 603.50 | 603.50 | 594.05 | 598.65 | 598.65 | -0.80% | 3,563 |
| Dec 16, 2025 | 611.25 | 611.25 | 592.70 | 603.50 | 603.50 | 0.66% | 5,313 |
| Dec 15, 2025 | 605.05 | 606.10 | 597.80 | 599.55 | 599.55 | -1.40% | 6,873 |
| Dec 12, 2025 | 604.75 | 610.10 | 600.10 | 608.05 | 608.05 | 0.58% | 2,758 |
| Dec 11, 2025 | 602.05 | 611.65 | 592.90 | 604.55 | 604.55 | -0.31% | 15,968 |
| Dec 10, 2025 | 616.15 | 616.15 | 601.00 | 606.45 | 606.45 | 1.02% | 5,534 |
| Dec 9, 2025 | 595.05 | 603.45 | 581.00 | 600.35 | 600.35 | -0.02% | 26,838 |
| Dec 8, 2025 | 616.00 | 618.40 | 594.80 | 600.45 | 600.45 | -3.25% | 42,952 |
| Dec 5, 2025 | 621.30 | 623.25 | 611.90 | 620.60 | 620.60 | 0.02% | 10,642 |
| Dec 4, 2025 | 617.05 | 623.00 | 615.00 | 620.45 | 620.45 | -0.50% | 14,478 |