P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 596.60
+7.85 (1.33%)
At close: Oct 7, 2026
BOM:544256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 587.00 | 603.55 | 584.50 | 596.60 | 596.60 | 1.33% | 26,074 |
| Oct 6, 2026 | 573.40 | 590.00 | 573.35 | 588.75 | 588.75 | 2.67% | 14,249 |
| Oct 5, 2026 | 589.95 | 589.95 | 572.10 | 573.45 | 573.45 | -1.45% | 15,867 |
| Oct 1, 2026 | 588.65 | 588.65 | 573.65 | 581.90 | 581.90 | -1.37% | 16,218 |
| Sep 30, 2026 | 580.25 | 598.70 | 580.25 | 590.00 | 590.00 | 0.80% | 18,001 |
| Sep 29, 2026 | 585.00 | 592.00 | 573.85 | 585.30 | 585.30 | - | 26,825 |
| Sep 28, 2026 | 616.35 | 619.15 | 582.05 | 585.30 | 585.30 | -3.52% | 52,395 |
| Sep 25, 2026 | 594.95 | 619.25 | 579.60 | 606.65 | 606.65 | 2.63% | 66,046 |
| Sep 24, 2026 | 613.75 | 613.75 | 587.70 | 591.10 | 591.10 | -2.26% | 22,975 |
| Sep 23, 2026 | 600.45 | 610.40 | 594.40 | 604.75 | 604.75 | 1.09% | 33,393 |
| Sep 22, 2026 | 613.95 | 613.95 | 596.50 | 598.25 | 598.25 | -0.50% | 6,299 |
| Sep 21, 2026 | 609.00 | 614.05 | 600.00 | 601.25 | 601.25 | -0.95% | 14,561 |
| Sep 18, 2026 | 607.60 | 610.45 | 596.30 | 607.00 | 607.00 | 0.94% | 15,832 |
| Sep 17, 2026 | 609.10 | 612.20 | 596.85 | 601.35 | 601.35 | -1.27% | 10,230 |
| Sep 16, 2026 | 610.80 | 619.10 | 598.50 | 609.10 | 609.10 | -0.40% | 22,987 |
| Sep 15, 2026 | 613.95 | 617.10 | 607.05 | 611.55 | 611.55 | -0.32% | 28,227 |
| Sep 11, 2026 | 601.05 | 621.90 | 599.45 | 613.50 | 613.50 | 0.01% | 17,093 |
| Sep 10, 2026 | 610.05 | 615.10 | 603.90 | 613.45 | 613.45 | 0.56% | 15,798 |
| Sep 9, 2026 | 616.50 | 626.55 | 609.00 | 610.05 | 610.05 | -2.83% | 27,322 |
| Sep 8, 2026 | 622.55 | 632.00 | 615.00 | 627.80 | 627.80 | 1.36% | 29,964 |
| Sep 7, 2026 | 619.30 | 635.00 | 608.65 | 619.40 | 619.40 | 1.98% | 62,894 |
| Sep 4, 2026 | 590.00 | 614.00 | 579.95 | 607.40 | 607.40 | 2.64% | 70,872 |
| Sep 3, 2026 | 607.40 | 607.40 | 588.80 | 591.80 | 591.80 | -0.06% | 19,088 |
| Sep 2, 2026 | 589.05 | 594.00 | 563.15 | 592.15 | 592.15 | 0.95% | 25,238 |
| Sep 1, 2026 | 583.95 | 595.55 | 581.15 | 586.55 | 586.55 | 0.59% | 28,234 |
| Aug 31, 2026 | 596.80 | 599.00 | 579.95 | 583.10 | 583.10 | -2.51% | 18,606 |
| Aug 28, 2026 | 604.95 | 604.95 | 583.70 | 598.10 | 598.10 | 0.50% | 20,064 |
| Aug 27, 2026 | 596.10 | 600.00 | 584.00 | 595.10 | 595.10 | -0.21% | 42,090 |
| Aug 26, 2026 | 606.00 | 611.35 | 593.60 | 596.35 | 596.35 | -1.41% | 13,753 |
| Aug 25, 2026 | 611.05 | 620.00 | 603.25 | 604.85 | 604.85 | -1.44% | 11,322 |
| Aug 24, 2026 | 615.85 | 622.05 | 609.05 | 613.70 | 613.70 | 1.78% | 42,615 |
| Aug 21, 2026 | 614.95 | 616.95 | 600.00 | 602.95 | 602.95 | -1.07% | 32,799 |
| Aug 20, 2026 | 613.05 | 613.75 | 602.90 | 609.50 | 609.50 | 0.93% | 16,525 |
| Aug 19, 2026 | 619.60 | 619.60 | 602.25 | 603.90 | 603.90 | -0.59% | 11,779 |
| Aug 18, 2026 | 612.45 | 619.45 | 604.50 | 607.50 | 607.50 | -0.46% | 8,561 |
| Aug 17, 2026 | 620.00 | 620.00 | 608.70 | 610.30 | 610.30 | - | 8,674 |
| Aug 14, 2026 | 638.25 | 638.25 | 608.00 | 610.30 | 610.30 | -2.64% | 17,623 |
| Aug 13, 2026 | 620.10 | 634.45 | 620.00 | 626.85 | 626.85 | 1.55% | 20,335 |
| Aug 12, 2026 | 630.00 | 637.50 | 608.60 | 617.30 | 617.30 | -2.01% | 33,972 |
| Aug 11, 2026 | 635.30 | 643.05 | 624.20 | 629.95 | 629.95 | -1.32% | 22,842 |
| Aug 10, 2026 | 637.10 | 655.85 | 634.60 | 638.40 | 638.40 | -0.80% | 31,087 |
| Aug 7, 2026 | 635.45 | 654.70 | 635.45 | 643.55 | 643.55 | 1.23% | 36,281 |
| Aug 6, 2026 | 663.50 | 663.50 | 627.65 | 635.70 | 635.70 | -3.45% | 31,494 |
| Aug 5, 2026 | 654.25 | 665.00 | 654.25 | 658.40 | 658.40 | 0.60% | 22,444 |
| Aug 4, 2026 | 675.85 | 675.85 | 639.55 | 654.50 | 654.50 | -0.46% | 24,893 |
| Aug 3, 2026 | 687.00 | 687.00 | 655.25 | 657.50 | 657.50 | -1.85% | 21,894 |
| Jul 31, 2026 | 673.85 | 687.95 | 659.10 | 669.90 | 669.90 | 0.65% | 55,501 |
| Jul 30, 2026 | 678.25 | 683.30 | 662.00 | 665.55 | 665.55 | -0.60% | 53,200 |
| Jul 29, 2026 | 677.05 | 716.85 | 666.00 | 669.55 | 669.55 | -1.46% | 98,660 |
| Jul 28, 2026 | 689.70 | 690.35 | 650.10 | 679.50 | 679.50 | -1.49% | 87,411 |