P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 554.30
+3.05 (0.55%)
At close: Aug 8, 2025, 3:30 PM IST
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 576.90 | 588.20 | 569.25 | 570.05 | - | -1.72% | 372,345 |
| Aug 12, 2025 | 551.35 | 603.50 | 548.00 | 580.00 | - | 5.71% | 1,862,715 |
| Aug 11, 2025 | 552.40 | 557.40 | 539.80 | 548.65 | - | -1.02% | 389,025 |
| Aug 8, 2025 | 551.25 | 561.95 | 548.00 | 554.30 | - | 0.55% | 265,785 |
| Aug 7, 2025 | 558.30 | 563.20 | 539.75 | 551.25 | - | -1.26% | 513,439 |
| Aug 6, 2025 | 565.00 | 568.95 | 552.05 | 558.30 | - | -1.18% | 143,074 |
| Aug 5, 2025 | 573.40 | 576.10 | 563.05 | 564.95 | - | -1.47% | 130,514 |
| Aug 4, 2025 | 588.00 | 588.00 | 564.60 | 573.40 | - | -0.89% | 209,029 |
| Aug 1, 2025 | 584.00 | 592.00 | 575.00 | 578.55 | - | -0.93% | 135,612 |
| Jul 31, 2025 | 576.00 | 590.00 | 568.05 | 584.00 | - | -0.54% | 138,505 |
| Jul 30, 2025 | 592.00 | 594.40 | 582.00 | 587.20 | - | 0.20% | 76,481 |
| Jul 29, 2025 | 586.60 | 589.30 | 577.00 | 586.05 | - | 0.46% | 72,427 |
| Jul 28, 2025 | 578.00 | 586.50 | 572.05 | 583.35 | - | 0.28% | 151,332 |
| Jul 25, 2025 | 598.90 | 598.90 | 573.70 | 581.70 | - | -2.52% | 205,416 |
| Jul 24, 2025 | 601.65 | 603.40 | 592.50 | 596.75 | - | -0.04% | 130,722 |
| Jul 23, 2025 | 604.90 | 604.90 | 591.60 | 597.00 | - | -0.85% | 127,215 |
| Jul 22, 2025 | 607.50 | 610.00 | 598.70 | 602.10 | - | -0.31% | 193,707 |
| Jul 21, 2025 | 613.00 | 613.00 | 600.75 | 603.95 | - | -1.21% | 155,795 |
| Jul 18, 2025 | 630.90 | 630.90 | 610.00 | 611.35 | - | -2.57% | 272,491 |
| Jul 17, 2025 | 603.70 | 637.00 | 600.05 | 627.45 | - | 4.44% | 1,049,065 |
| Jul 16, 2025 | 604.45 | 612.60 | 598.20 | 600.75 | - | 0.13% | 178,268 |
| Jul 15, 2025 | 595.60 | 604.50 | 587.65 | 600.00 | - | 1.33% | 274,785 |
| Jul 14, 2025 | 588.95 | 602.60 | 583.15 | 592.15 | - | 0.79% | 214,018 |
| Jul 11, 2025 | 593.35 | 598.00 | 586.10 | 587.50 | - | -0.99% | 180,076 |
| Jul 10, 2025 | 592.15 | 604.00 | 589.00 | 593.35 | - | 0.21% | 204,363 |
| Jul 9, 2025 | 606.00 | 609.05 | 588.90 | 592.10 | - | -1.92% | 405,258 |
| Jul 8, 2025 | 619.00 | 621.30 | 600.45 | 603.70 | - | -1.02% | 373,758 |
| Jul 7, 2025 | 601.20 | 618.00 | 596.05 | 609.95 | - | 2.56% | 417,987 |
| Jul 4, 2025 | 601.80 | 608.90 | 593.20 | 594.75 | - | -0.58% | 179,285 |
| Jul 3, 2025 | 608.80 | 608.80 | 595.60 | 598.20 | - | -1.07% | 198,858 |
| Jul 2, 2025 | 609.00 | 616.50 | 596.10 | 604.70 | - | 0.27% | 380,813 |
| Jul 1, 2025 | 595.00 | 607.00 | 585.55 | 603.10 | - | 3.86% | 638,182 |
| Jun 30, 2025 | 599.90 | 600.70 | 578.55 | 580.70 | - | -2.97% | 221,423 |
| Jun 27, 2025 | 579.90 | 623.55 | 579.90 | 598.45 | - | 3.34% | 578,259 |
| Jun 26, 2025 | 590.00 | 592.80 | 577.00 | 579.10 | - | -1.19% | 110,804 |
| Jun 25, 2025 | 584.00 | 596.00 | 580.30 | 586.05 | - | 0.97% | 265,263 |
| Jun 24, 2025 | 554.00 | 593.85 | 554.00 | 580.40 | - | 4.74% | 544,563 |
| Jun 23, 2025 | 560.00 | 573.00 | 547.25 | 554.15 | - | -2.15% | 250,248 |
| Jun 20, 2025 | 561.00 | 572.10 | 559.40 | 566.30 | - | -0.45% | 222,100 |
| Jun 19, 2025 | 579.80 | 582.75 | 563.50 | 568.85 | - | -1.61% | 154,224 |
| Jun 18, 2025 | 584.80 | 590.80 | 575.00 | 578.15 | - | -0.49% | 142,265 |
| Jun 17, 2025 | 587.10 | 593.15 | 579.00 | 581.00 | - | -0.85% | 152,327 |
| Jun 16, 2025 | 593.70 | 595.75 | 570.40 | 586.00 | - | -1.30% | 384,363 |
| Jun 13, 2025 | 574.90 | 599.95 | 569.00 | 593.70 | - | 1.55% | 289,627 |
| Jun 12, 2025 | 608.80 | 613.20 | 577.50 | 584.65 | - | -3.72% | 485,409 |
| Jun 11, 2025 | 608.95 | 618.50 | 598.00 | 607.25 | - | -0.22% | 385,416 |
| Jun 10, 2025 | 598.75 | 618.85 | 588.15 | 608.60 | - | 5.88% | 1,180,777 |
| Jun 9, 2025 | 559.90 | 580.00 | 558.05 | 574.80 | - | 3.47% | 570,271 |
| Jun 6, 2025 | 553.50 | 559.75 | 548.00 | 555.50 | - | 0.96% | 128,452 |
| Jun 5, 2025 | 557.00 | 567.00 | 547.80 | 550.20 | - | -1.49% | 188,107 |