P N Gadgil Jewellers Limited (BOM:544256)
India · Delayed Price · Currency is INR 602.95
-6.55 (-1.07%)
At close: Aug 21, 2026
BOM:544256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 658.95 | 701.00 | 648.65 | 689.75 | 689.75 | 6.60% | 326,659 |
| Jul 24, 2026 | 652.15 | 654.55 | 630.90 | 647.05 | 647.05 | -0.37% | 36,465 |
| Jul 23, 2026 | 636.95 | 660.40 | 630.00 | 649.45 | 649.45 | 1.96% | 231,847 |
| Jul 22, 2026 | 600.00 | 660.00 | 599.95 | 636.95 | 636.95 | 5.97% | 125,878 |
| Jul 21, 2026 | 598.95 | 602.55 | 588.65 | 601.05 | 601.05 | 1.90% | 18,979 |
| Jul 20, 2026 | 593.25 | 596.00 | 584.90 | 589.85 | 589.85 | -0.26% | 5,799 |
| Jul 17, 2026 | 591.05 | 595.75 | 582.00 | 591.40 | 591.40 | -0.62% | 15,237 |
| Jul 16, 2026 | 593.65 | 600.00 | 589.90 | 595.10 | 595.10 | -0.25% | 7,866 |
| 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 |