P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 596.60
+2.80 (0.47%)
At close: Jul 15, 2026
BOM:544256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 592.50 | 604.00 | 591.65 | 596.60 | 596.60 | 0.47% | 13,403 |
| Jul 14, 2026 | 597.95 | 603.00 | 590.00 | 593.80 | 593.80 | -0.76% | 15,812 |
| Jul 13, 2026 | 598.95 | 610.00 | 563.00 | 598.35 | 598.35 | 1.87% | 38,079 |
| Jul 10, 2026 | 596.70 | 599.90 | 584.50 | 587.35 | 587.35 | 0.63% | 32,962 |
| Jul 9, 2026 | 583.90 | 606.95 | 574.00 | 583.65 | 583.65 | 1.96% | 29,677 |
| Jul 8, 2026 | 570.65 | 597.00 | 564.30 | 572.45 | 572.45 | 0.83% | 31,446 |
| Jul 7, 2026 | 595.20 | 595.20 | 563.00 | 567.75 | 567.75 | -2.00% | 34,844 |
| Jul 6, 2026 | 565.35 | 583.95 | 565.35 | 579.35 | 579.35 | 1.77% | 16,514 |
| Jul 3, 2026 | 560.05 | 574.35 | 559.75 | 569.30 | 569.30 | 1.90% | 16,591 |
| Jul 2, 2026 | 543.95 | 568.00 | 540.80 | 558.70 | 558.70 | 2.91% | 29,258 |
| Jul 1, 2026 | 536.70 | 547.70 | 532.85 | 542.90 | 542.90 | 1.13% | 9,313 |
| Jun 30, 2026 | 537.95 | 538.55 | 528.00 | 536.85 | 536.85 | 1.37% | 7,886 |
| Jun 29, 2026 | 528.20 | 532.45 | 526.50 | 529.60 | 529.60 | -0.68% | 7,330 |
| Jun 25, 2026 | 531.70 | 548.90 | 531.00 | 533.25 | 533.25 | -1.14% | 7,538 |
| Jun 24, 2026 | 544.00 | 544.00 | 535.10 | 539.40 | 539.40 | -0.74% | 4,380 |
| Jun 23, 2026 | 560.95 | 564.90 | 543.00 | 543.40 | 543.40 | -1.41% | 13,474 |
| Jun 22, 2026 | 550.55 | 561.00 | 549.10 | 551.15 | 551.15 | -0.33% | 8,796 |
| Jun 19, 2026 | 550.65 | 560.95 | 550.00 | 553.00 | 553.00 | -1.14% | 7,934 |
| Jun 18, 2026 | 552.00 | 564.10 | 552.00 | 559.40 | 559.40 | 0.04% | 7,915 |
| Jun 17, 2026 | 571.70 | 571.70 | 555.00 | 559.15 | 559.15 | -0.14% | 7,897 |
| Jun 16, 2026 | 565.00 | 565.00 | 556.20 | 559.95 | 559.95 | -0.36% | 7,895 |
| Jun 15, 2026 | 560.45 | 566.95 | 553.00 | 561.95 | 561.95 | 2.85% | 14,388 |
| Jun 12, 2026 | 549.75 | 549.75 | 533.10 | 546.40 | 546.40 | 1.52% | 15,829 |
| Jun 11, 2026 | 537.50 | 541.75 | 530.00 | 538.20 | 538.20 | 0.13% | 5,252 |
| Jun 10, 2026 | 549.25 | 549.50 | 536.20 | 537.50 | 537.50 | -1.29% | 235,047 |
| Jun 9, 2026 | 573.35 | 573.35 | 541.35 | 544.50 | 544.50 | -2.84% | 72,128 |
| Jun 8, 2026 | 576.10 | 576.40 | 553.55 | 560.40 | 560.40 | -1.97% | 9,319 |
| Jun 5, 2026 | 549.05 | 593.00 | 545.00 | 571.65 | 571.65 | 4.01% | 26,343 |
| Jun 4, 2026 | 545.00 | 553.85 | 544.75 | 549.60 | 549.60 | -0.32% | 8,477 |
| Jun 3, 2026 | 549.90 | 552.70 | 542.95 | 551.35 | 551.35 | 0.26% | 6,439 |
| Jun 2, 2026 | 542.00 | 552.20 | 539.35 | 549.90 | 549.90 | -0.37% | 15,488 |
| Jun 1, 2026 | 547.60 | 558.00 | 543.10 | 551.95 | 551.95 | 0.98% | 8,092 |
| May 29, 2026 | 535.90 | 561.55 | 534.30 | 546.60 | 546.60 | 2.00% | 22,549 |
| May 27, 2026 | 524.15 | 539.90 | 524.15 | 535.90 | 535.90 | 0.41% | 10,746 |
| May 26, 2026 | 529.00 | 536.30 | 526.00 | 533.70 | 533.70 | 1.17% | 6,413 |
| May 25, 2026 | 520.30 | 533.00 | 520.30 | 527.55 | 527.55 | 0.33% | 12,328 |
| May 22, 2026 | 534.00 | 534.00 | 520.00 | 525.80 | 525.80 | 0.34% | 10,729 |
| May 21, 2026 | 524.00 | 533.55 | 512.25 | 524.00 | 524.00 | 0.45% | 16,448 |
| May 20, 2026 | 521.95 | 527.05 | 509.00 | 521.65 | 521.65 | 0.11% | 27,800 |
| May 19, 2026 | 518.05 | 533.50 | 518.05 | 521.10 | 521.10 | -4.44% | 179,644 |
| May 18, 2026 | 545.30 | 545.30 | 545.30 | 545.30 | 545.30 | -4.99% | 3,018 |
| May 15, 2026 | 600.00 | 603.40 | 573.95 | 573.95 | 573.95 | -10.00% | 30,793 |
| May 14, 2026 | 657.85 | 657.85 | 628.25 | 637.70 | 637.70 | 0.90% | 16,544 |
| May 13, 2026 | 610.00 | 637.25 | 607.65 | 632.00 | 632.00 | 0.83% | 48,850 |
| May 12, 2026 | 662.45 | 666.00 | 624.15 | 626.80 | 626.80 | -6.02% | 48,565 |
| May 11, 2026 | 692.00 | 701.65 | 656.45 | 666.95 | 666.95 | -8.47% | 76,779 |
| May 8, 2026 | 702.00 | 735.00 | 702.00 | 728.70 | 728.70 | 2.21% | 25,551 |
| May 7, 2026 | 707.00 | 727.95 | 695.15 | 712.95 | 712.95 | 2.31% | 27,814 |
| May 6, 2026 | 690.10 | 701.10 | 686.50 | 696.85 | 696.85 | 1.25% | 23,319 |
| May 5, 2026 | 674.05 | 692.80 | 668.45 | 688.25 | 688.25 | 1.86% | 18,662 |