P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 575.75
-6.60 (-1.13%)
At close: Aug 25, 2025
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 572.75 | 582.80 | 567.30 | 572.40 | 572.40 | 0.88% | 14,641 |
| Aug 28, 2025 | 567.95 | 573.45 | 562.50 | 567.40 | 567.40 | -0.25% | 26,004 |
| Aug 26, 2025 | 576.05 | 577.55 | 565.25 | 568.80 | 568.80 | -1.21% | 8,511 |
| Aug 25, 2025 | 579.00 | 588.95 | 573.05 | 575.75 | 575.75 | -1.13% | 22,918 |
| Aug 22, 2025 | 570.65 | 588.45 | 570.65 | 582.35 | 582.35 | 0.34% | 6,182 |
| Aug 21, 2025 | 578.65 | 595.85 | 575.40 | 580.35 | 580.35 | 0.23% | 35,448 |
| Aug 20, 2025 | 596.00 | 596.00 | 572.50 | 579.00 | 579.00 | 0.90% | 12,808 |
| Aug 19, 2025 | 571.10 | 576.95 | 568.20 | 573.85 | 573.85 | 0.24% | 9,078 |
| Aug 18, 2025 | 565.80 | 578.00 | 561.00 | 572.45 | 572.45 | 1.32% | 36,922 |
| Aug 14, 2025 | 570.60 | 575.75 | 564.00 | 565.00 | 565.00 | -1.02% | 12,624 |
| Aug 13, 2025 | 582.00 | 588.15 | 569.00 | 570.85 | 570.85 | -1.76% | 44,291 |
| Aug 12, 2025 | 548.35 | 602.00 | 548.30 | 581.10 | 581.10 | 6.18% | 74,736 |
| Aug 11, 2025 | 549.00 | 554.95 | 540.00 | 547.30 | 547.30 | -1.03% | 12,316 |
| Aug 8, 2025 | 558.90 | 562.45 | 549.40 | 553.00 | 553.00 | 0.32% | 18,613 |
| Aug 7, 2025 | 555.05 | 563.25 | 539.90 | 551.25 | 551.25 | -1.32% | 41,402 |
| Aug 6, 2025 | 560.15 | 566.85 | 551.40 | 558.65 | 558.65 | -1.16% | 34,333 |
| Aug 5, 2025 | 565.05 | 576.20 | 563.00 | 565.20 | 565.20 | -1.26% | 4,953 |
| Aug 4, 2025 | 583.55 | 583.60 | 564.65 | 572.40 | 572.40 | -0.93% | 13,432 |
| Aug 1, 2025 | 576.75 | 588.95 | 574.85 | 577.75 | 577.75 | -1.14% | 23,306 |
| Jul 31, 2025 | 573.55 | 589.40 | 569.50 | 584.40 | 584.40 | -0.51% | 19,718 |
| Jul 30, 2025 | 593.75 | 593.75 | 582.35 | 587.40 | 587.40 | 0.25% | 7,360 |
| Jul 29, 2025 | 573.50 | 588.80 | 573.50 | 585.95 | 585.95 | 0.58% | 14,729 |
| Jul 28, 2025 | 575.75 | 585.95 | 573.45 | 582.60 | 582.60 | 0.03% | 36,031 |
| Jul 25, 2025 | 592.65 | 593.95 | 579.00 | 582.40 | 582.40 | -2.49% | 34,002 |
| Jul 24, 2025 | 597.05 | 602.30 | 591.65 | 597.30 | 597.30 | 0.05% | 25,123 |
| Jul 23, 2025 | 601.15 | 602.10 | 591.60 | 597.00 | 597.00 | -0.83% | 14,286 |
| Jul 22, 2025 | 607.50 | 609.85 | 598.80 | 602.00 | 602.00 | -0.38% | 25,643 |
| Jul 21, 2025 | 610.25 | 612.00 | 601.90 | 604.30 | 604.30 | -1.15% | 6,539 |
| Jul 18, 2025 | 630.05 | 630.95 | 609.50 | 611.30 | 611.30 | -2.56% | 11,025 |
| Jul 17, 2025 | 600.05 | 636.00 | 599.05 | 627.35 | 627.35 | 4.45% | 73,410 |
| Jul 16, 2025 | 604.95 | 612.95 | 598.05 | 600.65 | 600.65 | 0.05% | 34,850 |
| Jul 15, 2025 | 591.05 | 604.90 | 589.70 | 600.35 | 600.35 | 1.38% | 33,685 |
| Jul 14, 2025 | 591.30 | 602.40 | 582.30 | 592.15 | 592.15 | 0.71% | 40,099 |
| Jul 11, 2025 | 597.85 | 597.85 | 586.30 | 588.00 | 588.00 | -1.13% | 23,252 |
| Jul 10, 2025 | 592.10 | 604.00 | 589.00 | 594.70 | 594.70 | 0.44% | 30,498 |
| Jul 9, 2025 | 608.25 | 608.50 | 589.05 | 592.10 | 592.10 | -1.91% | 19,985 |
| Jul 8, 2025 | 618.00 | 620.45 | 601.45 | 603.65 | 603.65 | -1.00% | 20,731 |
| Jul 7, 2025 | 596.05 | 618.00 | 595.55 | 609.75 | 609.75 | 2.36% | 61,261 |
| Jul 4, 2025 | 595.05 | 605.00 | 594.00 | 595.70 | 595.70 | -0.36% | 12,304 |
| Jul 3, 2025 | 607.05 | 608.15 | 596.05 | 597.85 | 597.85 | -1.21% | 24,379 |
| Jul 2, 2025 | 603.15 | 616.45 | 596.05 | 605.15 | 605.15 | 0.09% | 42,392 |
| Jul 1, 2025 | 595.05 | 606.85 | 585.85 | 604.60 | 604.60 | 4.12% | 40,950 |
| Jun 30, 2025 | 597.65 | 598.90 | 578.35 | 580.70 | 580.70 | -2.95% | 7,724 |
| Jun 27, 2025 | 579.10 | 616.95 | 579.10 | 598.35 | 598.35 | 3.43% | 23,688 |
| Jun 26, 2025 | 591.05 | 591.10 | 577.25 | 578.50 | 578.50 | -1.25% | 6,237 |
| Jun 25, 2025 | 576.25 | 595.50 | 576.25 | 585.85 | 585.85 | 0.77% | 35,991 |
| Jun 24, 2025 | 550.40 | 592.55 | 550.40 | 581.40 | 581.40 | 5.01% | 34,738 |
| Jun 23, 2025 | 545.90 | 572.45 | 545.90 | 553.65 | 553.65 | -2.14% | 13,791 |
| Jun 20, 2025 | 569.55 | 572.00 | 558.65 | 565.75 | 565.75 | -0.68% | 26,006 |
| Jun 19, 2025 | 569.50 | 583.45 | 563.40 | 569.60 | 569.60 | -1.27% | 6,734 |