P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 642.50
+7.30 (1.15%)
Aug 7, 2026, 3:30 PM IST
P N Gadgil Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 662.00 | 662.00 | 627.10 | 635.20 | 635.20 | -3.57% | 1,623,242 |
| Aug 5, 2026 | 655.00 | 665.05 | 654.45 | 658.75 | 658.75 | 0.70% | 365,392 |
| Aug 4, 2026 | 658.00 | 658.00 | 638.05 | 654.15 | 654.15 | -0.59% | 357,740 |
| Aug 3, 2026 | 670.30 | 679.50 | 655.00 | 658.05 | 658.05 | -1.83% | 356,967 |
| Jul 31, 2026 | 673.00 | 688.20 | 658.80 | 670.30 | 670.30 | 0.62% | 838,071 |
| Jul 30, 2026 | 674.80 | 684.00 | 660.00 | 666.15 | 666.15 | -0.60% | 970,169 |
| Jul 29, 2026 | 680.00 | 717.00 | 665.75 | 670.15 | 670.15 | -1.35% | 1,582,224 |
| Jul 28, 2026 | 689.00 | 690.00 | 649.90 | 679.35 | 679.35 | -1.41% | 1,583,145 |
| Jul 27, 2026 | 654.70 | 700.00 | 652.10 | 689.05 | 689.05 | 6.50% | 2,989,095 |
| Jul 24, 2026 | 650.65 | 654.20 | 630.35 | 647.00 | 647.00 | -0.55% | 392,452 |
| Jul 23, 2026 | 639.70 | 661.00 | 634.80 | 650.60 | 650.60 | 2.20% | 1,510,083 |
| Jul 22, 2026 | 605.90 | 660.00 | 600.75 | 636.60 | 636.60 | 5.97% | 2,511,781 |
| Jul 21, 2026 | 590.10 | 603.35 | 587.50 | 600.75 | 600.75 | 1.80% | 204,996 |
| Jul 20, 2026 | 588.80 | 596.20 | 585.00 | 590.10 | 590.10 | -0.28% | 93,876 |
| Jul 17, 2026 | 594.00 | 595.05 | 581.55 | 591.75 | 591.75 | -0.55% | 130,571 |
| Jul 16, 2026 | 596.95 | 600.00 | 589.45 | 595.05 | 595.05 | -0.07% | 153,302 |
| Jul 15, 2026 | 594.90 | 604.55 | 591.40 | 595.45 | 595.45 | 0.36% | 269,203 |
| Jul 14, 2026 | 594.95 | 602.95 | 590.10 | 593.30 | 593.30 | -0.84% | 273,934 |
| Jul 13, 2026 | 583.00 | 611.00 | 582.50 | 598.35 | 598.35 | 1.75% | 657,534 |
| Jul 10, 2026 | 593.00 | 600.50 | 583.65 | 588.05 | 588.05 | 1.16% | 632,280 |
| Jul 9, 2026 | 576.90 | 606.30 | 573.00 | 581.30 | 581.30 | 1.36% | 900,026 |
| Jul 8, 2026 | 570.00 | 598.00 | 562.05 | 573.50 | 573.50 | 0.67% | 610,703 |
| Jul 7, 2026 | 590.20 | 592.00 | 562.55 | 569.70 | 569.70 | -1.73% | 771,590 |
| Jul 6, 2026 | 570.00 | 583.15 | 565.35 | 579.75 | 579.75 | 1.83% | 445,510 |
| Jul 3, 2026 | 563.90 | 574.00 | 560.10 | 569.35 | 569.35 | 1.62% | 265,437 |
| Jul 2, 2026 | 547.95 | 569.00 | 541.00 | 560.25 | 560.25 | 3.77% | 650,052 |
| Jul 1, 2026 | 537.00 | 547.80 | 535.30 | 539.90 | 539.90 | 0.71% | 123,205 |
| Jun 30, 2026 | 530.00 | 539.05 | 527.30 | 536.10 | 536.10 | 1.34% | 232,128 |
| Jun 29, 2026 | 532.00 | 532.00 | 526.00 | 529.00 | 529.00 | -0.69% | 100,129 |
| Jun 25, 2026 | 541.40 | 547.85 | 530.00 | 532.65 | 532.65 | -1.24% | 98,530 |
| Jun 24, 2026 | 543.00 | 546.00 | 535.50 | 539.35 | 539.35 | -0.83% | 90,276 |
| Jun 23, 2026 | 561.00 | 561.00 | 543.00 | 543.85 | 543.85 | -1.16% | 142,054 |
| Jun 22, 2026 | 552.80 | 561.70 | 545.60 | 550.25 | 550.25 | -0.46% | 202,458 |
| Jun 19, 2026 | 559.00 | 559.05 | 549.50 | 552.80 | 552.80 | -1.11% | 93,111 |
| Jun 18, 2026 | 558.50 | 561.95 | 553.30 | 559.00 | 559.00 | 0.02% | 117,492 |
| Jun 17, 2026 | 550.95 | 562.00 | 550.95 | 558.90 | 558.90 | 0.04% | 91,536 |
| Jun 16, 2026 | 560.85 | 567.50 | 555.30 | 558.70 | 558.70 | -0.38% | 99,819 |
| Jun 15, 2026 | 561.00 | 566.75 | 551.85 | 560.85 | 560.85 | 2.43% | 247,780 |
| Jun 12, 2026 | 540.10 | 550.05 | 533.00 | 547.55 | 547.55 | 1.90% | 240,473 |
| Jun 11, 2026 | 535.00 | 542.90 | 528.55 | 537.35 | 537.35 | -0.07% | 129,381 |
| Jun 10, 2026 | 547.00 | 553.75 | 536.40 | 537.70 | 537.70 | -1.14% | 121,201 |
| Jun 9, 2026 | 567.50 | 567.50 | 541.50 | 543.90 | 543.90 | -2.71% | 264,610 |
| Jun 8, 2026 | 572.35 | 576.80 | 552.20 | 559.05 | 559.05 | -2.32% | 209,176 |
| Jun 5, 2026 | 547.20 | 594.00 | 545.10 | 572.35 | 572.35 | 4.18% | 680,615 |
| Jun 4, 2026 | 546.10 | 554.00 | 544.50 | 549.40 | 549.40 | -0.49% | 125,032 |
| Jun 3, 2026 | 545.60 | 553.70 | 543.35 | 552.10 | 552.10 | 0.69% | 114,455 |
| Jun 2, 2026 | 545.00 | 558.80 | 539.00 | 548.30 | 548.30 | -0.62% | 296,313 |
| Jun 1, 2026 | 559.50 | 559.50 | 542.55 | 551.70 | 551.70 | 1.03% | 198,602 |
| May 29, 2026 | 540.00 | 560.25 | 530.00 | 546.10 | 546.10 | 1.95% | 485,648 |
| May 27, 2026 | 533.10 | 539.80 | 530.00 | 535.65 | 535.65 | 0.48% | 159,641 |