PNGS Reva Diamond Jewellery Limited (BOM:544718)
India · Delayed Price · Currency is INR 376.70
-1.90 (-0.50%)
At close: Apr 21, 2026
BOM:544718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 374.05 | 381.60 | 372.85 | 376.70 | 376.70 | -0.50% | 7,236 |
| Apr 20, 2026 | 385.00 | 394.00 | 374.10 | 378.60 | 378.60 | -0.56% | 29,111 |
| Apr 17, 2026 | 375.00 | 386.00 | 374.90 | 380.75 | 380.75 | 1.86% | 32,045 |
| Apr 16, 2026 | 380.00 | 385.00 | 371.20 | 373.80 | 373.80 | 0.56% | 2,559 |
| Apr 15, 2026 | 365.25 | 389.75 | 365.25 | 371.70 | 371.70 | 1.86% | 22,147 |
| Apr 13, 2026 | 375.00 | 381.35 | 361.50 | 364.90 | 364.90 | -2.93% | 9,687 |
| Apr 10, 2026 | 372.30 | 385.50 | 371.50 | 375.90 | 375.90 | -0.33% | 10,692 |
| Apr 9, 2026 | 371.20 | 386.90 | 371.20 | 377.15 | 377.15 | -0.91% | 12,885 |
| Apr 8, 2026 | 386.00 | 388.25 | 367.60 | 380.60 | 380.60 | 1.55% | 20,572 |
| Apr 7, 2026 | 358.35 | 415.00 | 358.35 | 374.80 | 374.80 | 2.94% | 67,552 |
| Apr 6, 2026 | 342.95 | 368.00 | 342.95 | 364.10 | 364.10 | 4.04% | 14,062 |
| Apr 2, 2026 | 343.75 | 351.95 | 328.80 | 349.95 | 349.95 | 2.82% | 6,579 |
| Apr 1, 2026 | 331.00 | 355.10 | 331.00 | 340.35 | 340.35 | 1.90% | 5,960 |
| Mar 30, 2026 | 348.00 | 348.00 | 328.00 | 334.00 | 334.00 | -5.02% | 13,188 |
| Mar 27, 2026 | 356.05 | 366.25 | 344.35 | 351.65 | 351.65 | -3.05% | 7,422 |
| Mar 25, 2026 | 359.55 | 379.65 | 355.05 | 362.70 | 362.70 | 1.02% | 1,011,206 |
| Mar 24, 2026 | 348.10 | 368.00 | 345.35 | 359.05 | 359.05 | 5.22% | 6,229 |
| Mar 23, 2026 | 361.80 | 364.40 | 331.80 | 341.25 | 341.25 | -7.52% | 16,752 |
| Mar 20, 2026 | 367.00 | 372.00 | 363.35 | 369.00 | 369.00 | 0.96% | 6,251 |
| Mar 19, 2026 | 370.00 | 371.65 | 362.60 | 365.50 | 365.50 | -1.23% | 26,271 |
| Mar 18, 2026 | 375.00 | 375.15 | 365.65 | 370.05 | 370.05 | 1.18% | 60,424 |
| Mar 17, 2026 | 366.05 | 375.00 | 362.00 | 365.75 | 365.75 | -0.54% | 28,227 |
| Mar 16, 2026 | 385.05 | 390.35 | 360.90 | 367.75 | 367.75 | -4.07% | 15,671 |
| Mar 13, 2026 | 385.95 | 398.00 | 375.25 | 383.35 | 383.35 | -2.57% | 36,499 |
| Mar 12, 2026 | 385.95 | 399.00 | 383.90 | 393.45 | 393.45 | 0.49% | 20,125 |
| Mar 11, 2026 | 385.05 | 403.45 | 380.00 | 391.55 | 391.55 | 0.31% | 43,853 |
| Mar 10, 2026 | 386.80 | 394.35 | 377.60 | 390.35 | 390.35 | 1.60% | 18,577 |
| Mar 9, 2026 | 379.95 | 395.30 | 362.55 | 384.20 | 384.20 | -2.49% | 73,304 |
| Mar 6, 2026 | 364.05 | 402.10 | 361.30 | 394.00 | 394.00 | 6.40% | 115,078 |
| Mar 5, 2026 | 403.60 | 413.60 | 364.65 | 370.30 | 370.30 | -10.54% | 81,613 |
| Mar 4, 2026 | 372.00 | 433.55 | 359.60 | 413.95 | 413.95 | 7.24% | 239,493 |
| Mar 2, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |