P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 666.25
-3.60 (-0.54%)
At close: Apr 21, 2026
BOM:544256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 674.00 | 687.40 | 665.50 | 666.25 | 666.25 | -0.54% | 9,459 |
| Apr 20, 2026 | 667.65 | 676.05 | 658.70 | 669.85 | 669.85 | 0.36% | 13,691 |
| Apr 17, 2026 | 671.55 | 684.00 | 664.90 | 667.45 | 667.45 | 0.90% | 14,173 |
| Apr 16, 2026 | 669.35 | 669.35 | 654.80 | 661.50 | 661.50 | 0.58% | 9,649 |
| Apr 15, 2026 | 645.25 | 660.90 | 645.05 | 657.70 | 657.70 | 2.10% | 14,947 |
| Apr 13, 2026 | 633.00 | 665.00 | 632.15 | 644.20 | 644.20 | 1.46% | 27,619 |
| Apr 10, 2026 | 623.95 | 640.15 | 620.40 | 634.90 | 634.90 | 2.68% | 13,731 |
| Apr 9, 2026 | 624.85 | 640.50 | 616.25 | 618.35 | 618.35 | 0.50% | 18,644 |
| Apr 8, 2026 | 619.10 | 634.95 | 609.85 | 615.25 | 615.25 | 2.66% | 32,081 |
| Apr 7, 2026 | 579.00 | 602.25 | 579.00 | 599.30 | 599.30 | 3.69% | 8,272 |
| Apr 6, 2026 | 574.65 | 583.30 | 553.15 | 577.95 | 577.95 | 2.23% | 13,556 |
| Apr 2, 2026 | 550.00 | 572.00 | 539.70 | 565.35 | 565.35 | 0.71% | 3,979 |
| Apr 1, 2026 | 557.75 | 565.00 | 536.25 | 561.35 | 561.35 | 6.52% | 3,829 |
| Mar 30, 2026 | 539.95 | 552.40 | 519.95 | 527.00 | 527.00 | -4.69% | 12,217 |
| Mar 27, 2026 | 565.55 | 565.55 | 551.30 | 552.95 | 552.95 | -2.08% | 9,699 |
| Mar 25, 2026 | 568.90 | 572.75 | 557.00 | 564.70 | 564.70 | 0.61% | 8,283 |
| Mar 24, 2026 | 555.00 | 564.80 | 540.00 | 561.30 | 561.30 | 1.43% | 12,350 |
| Mar 23, 2026 | 571.95 | 571.95 | 547.55 | 553.40 | 553.40 | -2.87% | 12,250 |
| Mar 20, 2026 | 564.70 | 579.20 | 564.25 | 569.75 | 569.75 | 0.91% | 9,506 |
| Mar 19, 2026 | 551.00 | 568.50 | 545.60 | 564.60 | 564.60 | 0.58% | 12,980 |
| Mar 18, 2026 | 549.00 | 564.80 | 549.00 | 561.35 | 561.35 | 2.18% | 3,849 |
| Mar 17, 2026 | 536.70 | 551.80 | 534.90 | 549.35 | 549.35 | 2.37% | 5,201 |
| Mar 16, 2026 | 549.90 | 550.45 | 527.80 | 536.65 | 536.65 | -2.39% | 5,396 |
| Mar 13, 2026 | 567.00 | 567.00 | 545.00 | 549.80 | 549.80 | -3.27% | 10,224 |
| Mar 12, 2026 | 558.00 | 572.45 | 543.25 | 568.40 | 568.40 | -0.11% | 8,903 |
| Mar 11, 2026 | 563.00 | 573.45 | 558.50 | 569.00 | 569.00 | 1.07% | 5,166 |
| Mar 10, 2026 | 535.05 | 564.25 | 535.05 | 562.95 | 562.95 | 5.75% | 16,312 |
| Mar 9, 2026 | 530.00 | 535.50 | 518.00 | 532.35 | 532.35 | -1.56% | 5,123 |
| Mar 6, 2026 | 527.80 | 553.90 | 527.80 | 540.80 | 540.80 | 2.46% | 10,872 |
| Mar 5, 2026 | 513.95 | 529.40 | 513.90 | 527.80 | 527.80 | 3.45% | 6,755 |
| Mar 4, 2026 | 510.00 | 518.25 | 503.25 | 510.20 | 510.20 | -3.61% | 17,945 |
| Mar 2, 2026 | 532.00 | 542.30 | 519.00 | 529.30 | 529.30 | -4.28% | 9,372 |
| Feb 27, 2026 | 540.05 | 556.20 | 540.05 | 552.95 | 552.95 | 1.42% | 3,820 |
| Feb 26, 2026 | 542.05 | 551.80 | 541.10 | 545.20 | 545.20 | -0.43% | 11,415 |
| Feb 25, 2026 | 555.00 | 555.00 | 545.30 | 547.55 | 547.55 | -0.68% | 4,195 |
| Feb 24, 2026 | 554.15 | 561.45 | 548.25 | 551.30 | 551.30 | -1.01% | 8,269 |
| Feb 23, 2026 | 563.30 | 569.15 | 554.00 | 556.95 | 556.95 | -0.98% | 4,038 |
| Feb 20, 2026 | 570.00 | 570.00 | 560.20 | 562.45 | 562.45 | -1.69% | 7,262 |
| Feb 19, 2026 | 569.40 | 580.25 | 564.80 | 572.10 | 572.10 | 0.48% | 4,637 |
| Feb 18, 2026 | 554.80 | 571.00 | 552.60 | 569.35 | 569.35 | 2.64% | 6,862 |
| Feb 17, 2026 | 554.60 | 568.45 | 550.00 | 554.70 | 554.70 | 0.04% | 3,560 |
| Feb 16, 2026 | 566.90 | 566.90 | 551.60 | 554.50 | 554.50 | -2.18% | 8,051 |
| 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 |