PNGS Reva Diamond Jewellery Limited (BOM:544718)
India · Delayed Price · Currency is INR 637.05
+90.40 (16.54%)
At close: Oct 7, 2026
BOM:544718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 550.85 | 655.95 | 550.85 | 637.05 | 637.05 | 16.54% | 121,271 |
| Oct 6, 2026 | 539.60 | 560.35 | 539.60 | 546.65 | 546.65 | 2.27% | 20,310 |
| Oct 5, 2026 | 508.55 | 540.15 | 505.15 | 534.50 | 534.50 | 6.23% | 23,360 |
| Oct 1, 2026 | 502.95 | 512.95 | 489.20 | 503.15 | 503.15 | -1.66% | 16,733 |
| Sep 30, 2026 | 519.95 | 525.10 | 508.65 | 511.65 | 511.65 | -0.40% | 9,774 |
| Sep 29, 2026 | 507.95 | 517.15 | 502.45 | 513.70 | 513.70 | 1.51% | 11,840 |
| Sep 28, 2026 | 527.90 | 528.30 | 502.25 | 506.05 | 506.05 | -3.80% | 40,024 |
| Sep 25, 2026 | 532.45 | 547.50 | 519.50 | 526.05 | 526.05 | 0.47% | 25,377 |
| Sep 24, 2026 | 517.45 | 525.30 | 512.65 | 523.60 | 523.60 | -0.45% | 16,101 |
| Sep 23, 2026 | 515.75 | 527.80 | 511.65 | 525.95 | 525.95 | 2.78% | 7,337 |
| Sep 22, 2026 | 517.00 | 528.80 | 509.00 | 511.70 | 511.70 | 0.04% | 22,040 |
| Sep 21, 2026 | 499.05 | 518.00 | 494.50 | 511.50 | 511.50 | 3.52% | 5,854 |
| Sep 18, 2026 | 488.40 | 507.15 | 488.40 | 494.10 | 494.10 | 0.70% | 11,159 |
| Sep 17, 2026 | 490.05 | 507.55 | 486.00 | 490.65 | 490.65 | -1.31% | 8,339 |
| Sep 16, 2026 | 500.30 | 506.95 | 482.20 | 497.15 | 497.15 | 0.93% | 6,522 |
| Sep 15, 2026 | 519.90 | 519.90 | 488.55 | 492.55 | 492.55 | -3.65% | 11,053 |
| Sep 11, 2026 | 506.35 | 515.50 | 498.90 | 511.20 | 511.20 | 1.32% | 3,407 |
| Sep 10, 2026 | 519.20 | 519.45 | 503.20 | 504.55 | 504.55 | -2.81% | 7,053 |
| Sep 9, 2026 | 542.30 | 550.40 | 513.50 | 519.15 | 519.15 | -4.95% | 19,390 |
| Sep 8, 2026 | 540.05 | 553.70 | 529.90 | 546.20 | 546.20 | 0.91% | 18,411 |
| Sep 7, 2026 | 523.00 | 563.40 | 518.35 | 541.30 | 541.30 | 5.06% | 17,116 |
| Sep 4, 2026 | 515.00 | 526.65 | 503.25 | 515.25 | 515.25 | -0.15% | 5,651 |
| Sep 3, 2026 | 521.00 | 524.85 | 513.40 | 516.00 | 516.00 | -1.10% | 15,243 |
| Sep 2, 2026 | 506.85 | 527.40 | 488.35 | 521.75 | 521.75 | 1.92% | 17,978 |
| Sep 1, 2026 | 534.05 | 542.35 | 496.10 | 511.90 | 511.90 | -4.37% | 13,102 |
| Aug 31, 2026 | 540.00 | 554.90 | 533.60 | 535.30 | 535.30 | -1.21% | 5,775 |
| Aug 28, 2026 | 550.00 | 555.00 | 536.90 | 541.85 | 541.85 | -0.18% | 4,083 |
| Aug 27, 2026 | 563.95 | 564.95 | 537.25 | 542.80 | 542.80 | -2.51% | 19,624 |
| Aug 26, 2026 | 536.20 | 564.45 | 536.20 | 556.75 | 556.75 | 3.52% | 17,167 |
| Aug 25, 2026 | 542.80 | 551.00 | 528.80 | 537.80 | 537.80 | -1.12% | 17,037 |
| Aug 24, 2026 | 566.50 | 574.35 | 538.20 | 543.90 | 543.90 | -2.06% | 8,881 |
| Aug 21, 2026 | 559.00 | 571.50 | 543.00 | 555.35 | 555.35 | 1.06% | 11,463 |
| Aug 20, 2026 | 572.50 | 574.10 | 545.50 | 549.55 | 549.55 | -2.73% | 32,331 |
| Aug 19, 2026 | 573.00 | 588.35 | 561.70 | 565.00 | 565.00 | -1.82% | 19,191 |
| Aug 18, 2026 | 551.05 | 615.85 | 551.05 | 575.45 | 575.45 | -0.33% | 42,352 |
| Aug 17, 2026 | 582.45 | 608.10 | 568.10 | 577.35 | 577.35 | 0.80% | 33,978 |
| Aug 14, 2026 | 602.90 | 605.15 | 567.00 | 572.75 | 572.75 | -5.42% | 13,269 |
| Aug 13, 2026 | 621.10 | 632.10 | 585.65 | 605.60 | 605.60 | -2.94% | 49,993 |
| Aug 12, 2026 | 560.00 | 641.65 | 550.00 | 623.95 | 623.95 | 11.49% | 69,873 |
| Aug 11, 2026 | 520.75 | 573.60 | 514.70 | 559.65 | 559.65 | 8.59% | 44,622 |
| Aug 10, 2026 | 502.70 | 535.00 | 502.70 | 515.40 | 515.40 | 0.65% | 47,647 |
| Aug 7, 2026 | 495.00 | 518.20 | 491.40 | 512.05 | 512.05 | 2.26% | 25,346 |
| Aug 6, 2026 | 506.50 | 506.50 | 494.30 | 500.75 | 500.75 | -1.81% | 6,897 |
| Aug 5, 2026 | 521.80 | 533.00 | 495.70 | 510.00 | 510.00 | -0.39% | 75,998 |
| Aug 4, 2026 | 443.40 | 521.10 | 439.00 | 512.00 | 512.00 | 15.72% | 254,064 |
| Aug 3, 2026 | 428.95 | 444.50 | 427.35 | 442.45 | 442.45 | 4.23% | 11,542 |
| Jul 31, 2026 | 436.00 | 436.00 | 412.75 | 424.50 | 424.50 | -2.01% | 26,957 |
| Jul 30, 2026 | 459.85 | 476.65 | 425.30 | 433.20 | 433.20 | -3.35% | 61,693 |
| Jul 29, 2026 | 478.00 | 479.40 | 416.80 | 448.20 | 448.20 | 6.08% | 185,595 |
| Jul 28, 2026 | 423.90 | 433.20 | 417.80 | 422.50 | 422.50 | 2.15% | 23,088 |