PNGS Reva Diamond Jewellery Limited (BOM:544718)
India · Delayed Price · Currency is INR 555.35
+5.80 (1.06%)
At close: Aug 21, 2026
BOM:544718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 254,007 |
| 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 |
| Jul 27, 2026 | 408.05 | 422.40 | 404.35 | 413.60 | 413.60 | 2.06% | 4,020 |
| Jul 24, 2026 | 393.00 | 410.00 | 393.00 | 405.25 | 405.25 | -1.34% | 8,406 |
| Jul 23, 2026 | 411.35 | 416.75 | 408.85 | 410.75 | 410.75 | -0.65% | 896 |
| Jul 22, 2026 | 412.00 | 422.15 | 405.20 | 413.45 | 413.45 | 0.53% | 12,927 |
| Jul 21, 2026 | 401.40 | 412.70 | 398.75 | 411.25 | 411.25 | 2.74% | 2,760 |
| Jul 20, 2026 | 400.00 | 426.20 | 395.05 | 400.30 | 400.30 | 0.33% | 12,721 |
| Jul 17, 2026 | 400.00 | 400.00 | 392.85 | 399.00 | 399.00 | -0.23% | 2,386 |
| Jul 16, 2026 | 407.30 | 408.00 | 395.05 | 399.90 | 399.90 | -1.16% | 1,326 |
| Jul 15, 2026 | 429.90 | 429.90 | 396.85 | 404.60 | 404.60 | -0.81% | 6,599 |
| Jul 14, 2026 | 409.15 | 410.80 | 402.75 | 407.90 | 407.90 | 0.10% | 5,597 |
| Jul 13, 2026 | 421.05 | 430.00 | 404.30 | 407.50 | 407.50 | -3.40% | 24,670 |
| Jul 10, 2026 | 416.25 | 428.00 | 415.55 | 421.85 | 421.85 | 2.02% | 3,201 |
| Jul 9, 2026 | 411.65 | 428.65 | 408.30 | 413.50 | 413.50 | 2.86% | 9,088 |
| Jul 8, 2026 | 429.95 | 433.05 | 398.40 | 402.00 | 402.00 | -2.68% | 23,698 |
| Jul 7, 2026 | 417.00 | 425.00 | 407.85 | 413.05 | 413.05 | -2.34% | 5,716 |
| Jul 6, 2026 | 418.00 | 425.00 | 414.30 | 422.95 | 422.95 | 0.27% | 3,780 |
| Jul 3, 2026 | 410.05 | 424.90 | 410.05 | 421.80 | 421.80 | 1.85% | 5,559 |
| Jul 2, 2026 | 391.05 | 417.00 | 391.05 | 414.15 | 414.15 | 4.04% | 16,857 |
| Jul 1, 2026 | 395.55 | 400.25 | 386.00 | 398.05 | 398.05 | 0.63% | 2,029 |
| Jun 30, 2026 | 393.90 | 395.70 | 390.00 | 395.55 | 395.55 | 1.09% | 1,417 |
| Jun 29, 2026 | 390.75 | 398.15 | 388.55 | 391.30 | 391.30 | 0.63% | 4,908 |
| Jun 25, 2026 | 391.10 | 393.05 | 387.00 | 388.85 | 388.85 | -0.73% | 1,893 |
| Jun 24, 2026 | 397.85 | 397.85 | 385.75 | 391.70 | 391.70 | -1.09% | 1,668 |
| Jun 23, 2026 | 402.00 | 408.20 | 395.25 | 396.00 | 396.00 | -1.31% | 1,781 |
| Jun 22, 2026 | 420.00 | 420.00 | 398.15 | 401.25 | 401.25 | 0.65% | 6,022 |
| Jun 19, 2026 | 386.95 | 401.20 | 385.90 | 398.65 | 398.65 | 3.12% | 15,610 |
| Jun 18, 2026 | 385.00 | 391.00 | 382.00 | 386.60 | 386.60 | 0.56% | 5,873 |
| Jun 17, 2026 | 388.00 | 391.95 | 381.55 | 384.45 | 384.45 | 0.92% | 2,990 |
| Jun 16, 2026 | 382.45 | 384.75 | 379.75 | 380.95 | 380.95 | -0.17% | 12,395 |
| Jun 15, 2026 | 385.00 | 391.05 | 379.45 | 381.60 | 381.60 | 0.67% | 10,852 |
| Jun 12, 2026 | 372.25 | 382.40 | 371.25 | 379.05 | 379.05 | 3.92% | 3,850 |