P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 546.10
+10.45 (1.95%)
May 29, 2026, 3:30 PM IST
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 530.00 | 536.25 | 525.05 | 533.10 | 533.10 | 0.96% | 261,427 |
| May 25, 2026 | 537.50 | 537.50 | 520.00 | 528.05 | 528.05 | 0.45% | 301,039 |
| May 22, 2026 | 530.00 | 531.00 | 520.00 | 525.70 | 525.70 | 0.14% | 252,368 |
| May 21, 2026 | 524.40 | 532.35 | 512.80 | 524.95 | 524.95 | 0.71% | 565,075 |
| May 20, 2026 | 518.00 | 526.90 | 509.00 | 521.25 | 521.25 | -0.01% | 758,095 |
| May 19, 2026 | 518.00 | 534.60 | 518.00 | 521.30 | 521.30 | -4.39% | 4,509,053 |
| May 18, 2026 | 545.25 | 545.25 | 545.25 | 545.25 | 545.25 | -4.99% | 76,698 |
| May 15, 2026 | 606.10 | 608.50 | 573.90 | 573.90 | 573.90 | -10.00% | 588,893 |
| May 14, 2026 | 636.00 | 645.45 | 627.05 | 637.65 | 637.65 | 0.90% | 289,341 |
| May 13, 2026 | 605.00 | 637.45 | 601.60 | 631.95 | 631.95 | 0.74% | 673,138 |
| May 12, 2026 | 662.95 | 667.15 | 624.00 | 627.30 | 627.30 | -5.29% | 713,791 |
| May 11, 2026 | 701.00 | 704.95 | 656.35 | 662.35 | 662.35 | -9.01% | 925,711 |
| May 8, 2026 | 719.40 | 736.40 | 710.85 | 727.90 | 727.90 | 2.33% | 469,098 |
| May 7, 2026 | 702.00 | 727.80 | 698.15 | 711.35 | 711.35 | 1.99% | 484,013 |
| May 6, 2026 | 692.95 | 701.40 | 686.15 | 697.50 | 697.50 | 1.20% | 240,733 |
| May 5, 2026 | 674.80 | 693.10 | 668.10 | 689.20 | 689.20 | 2.13% | 312,901 |
| May 4, 2026 | 653.75 | 683.00 | 653.00 | 674.80 | 674.80 | 3.22% | 227,609 |
| Apr 30, 2026 | 668.20 | 668.65 | 650.55 | 653.75 | 653.75 | -2.23% | 84,515 |
| Apr 29, 2026 | 672.00 | 676.00 | 666.00 | 668.65 | 668.65 | -0.30% | 97,161 |
| Apr 28, 2026 | 672.00 | 680.70 | 668.30 | 670.65 | 670.65 | -0.62% | 100,511 |
| Apr 27, 2026 | 666.10 | 679.45 | 666.10 | 674.85 | 674.85 | 1.33% | 145,823 |
| Apr 24, 2026 | 670.55 | 680.95 | 661.20 | 666.00 | 666.00 | -0.82% | 172,452 |
| Apr 23, 2026 | 674.90 | 675.00 | 661.00 | 671.50 | 671.50 | -0.32% | 115,417 |
| Apr 22, 2026 | 667.95 | 678.00 | 665.00 | 673.65 | 673.65 | 0.85% | 200,614 |
| Apr 21, 2026 | 671.50 | 688.90 | 665.60 | 667.95 | 667.95 | -0.31% | 223,374 |
| Apr 20, 2026 | 664.75 | 676.85 | 658.55 | 670.05 | 670.05 | 0.36% | 293,352 |
| Apr 17, 2026 | 670.00 | 684.85 | 662.00 | 667.65 | 667.65 | 0.82% | 292,684 |
| Apr 16, 2026 | 665.00 | 668.00 | 654.75 | 662.20 | 662.20 | 0.58% | 163,839 |
| Apr 15, 2026 | 655.90 | 661.10 | 645.40 | 658.40 | 658.40 | 2.28% | 237,347 |
| Apr 13, 2026 | 634.30 | 666.00 | 630.00 | 643.70 | 643.70 | 1.35% | 892,102 |
| Apr 10, 2026 | 621.80 | 641.00 | 620.50 | 635.10 | 635.10 | 2.64% | 495,143 |
| Apr 9, 2026 | 620.90 | 640.00 | 615.40 | 618.75 | 618.75 | 0.45% | 335,078 |
| Apr 8, 2026 | 624.00 | 634.75 | 610.00 | 615.95 | 615.95 | 2.81% | 796,157 |
| Apr 7, 2026 | 585.00 | 602.90 | 581.00 | 599.10 | 599.10 | 3.52% | 445,240 |
| Apr 6, 2026 | 574.00 | 583.90 | 558.55 | 578.75 | 578.75 | 1.71% | 206,969 |
| Apr 2, 2026 | 545.00 | 584.50 | 541.10 | 569.00 | 569.00 | 1.36% | 105,692 |
| Apr 1, 2026 | 555.00 | 565.50 | 537.05 | 561.35 | 561.35 | 5.73% | 250,024 |
| Mar 30, 2026 | 540.55 | 550.55 | 519.20 | 530.95 | 530.95 | -4.05% | 245,296 |
| Mar 27, 2026 | 564.90 | 564.90 | 550.10 | 553.35 | 553.35 | -2.08% | 173,480 |
| Mar 25, 2026 | 563.90 | 572.60 | 559.65 | 565.10 | 565.10 | 0.81% | 182,872 |
| Mar 24, 2026 | 570.00 | 570.00 | 539.00 | 560.55 | 560.55 | 1.59% | 144,277 |
| Mar 23, 2026 | 564.95 | 564.95 | 546.45 | 551.75 | 551.75 | -3.24% | 288,487 |
| Mar 20, 2026 | 566.00 | 578.50 | 564.15 | 570.20 | 570.20 | 0.91% | 198,401 |
| Mar 19, 2026 | 541.00 | 568.85 | 541.00 | 565.05 | 565.05 | 0.75% | 354,042 |
| Mar 18, 2026 | 555.00 | 564.70 | 553.00 | 560.85 | 560.85 | 1.87% | 144,884 |
| Mar 17, 2026 | 536.00 | 552.00 | 535.00 | 550.55 | 550.55 | 2.50% | 186,200 |
| Mar 16, 2026 | 558.95 | 558.95 | 527.00 | 537.10 | 537.10 | -2.51% | 146,820 |
| Mar 13, 2026 | 567.95 | 567.95 | 545.00 | 550.95 | 550.95 | -3.04% | 127,548 |