P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 598.35
+10.30 (1.75%)
Jul 13, 2026, 3:30 PM IST
P N Gadgil Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 583.00 | 598.65 | 582.50 | 596.00 | - | 1.35% | 282,398 |
| 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 |
| 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 |