P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 590.55
-4.00 (-0.67%)
Aug 28, 2026, 1:00 PM IST
P N Gadgil Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 597.00 | 601.00 | 582.75 | 594.55 | 594.55 | -0.19% | 552,777 |
| Aug 26, 2026 | 606.00 | 609.80 | 593.10 | 595.70 | 595.70 | -1.63% | 319,379 |
| Aug 25, 2026 | 619.50 | 619.50 | 603.55 | 605.60 | 605.60 | -1.26% | 213,396 |
| Aug 24, 2026 | 608.50 | 623.40 | 608.45 | 613.35 | 613.35 | 1.73% | 479,800 |
| Aug 21, 2026 | 610.00 | 618.00 | 602.00 | 602.90 | 602.90 | -1.07% | 773,181 |
| Aug 20, 2026 | 609.50 | 613.70 | 602.00 | 609.45 | 609.45 | 0.99% | 491,130 |
| Aug 19, 2026 | 612.00 | 612.35 | 602.15 | 603.45 | 603.45 | -0.72% | 243,991 |
| Aug 18, 2026 | 614.85 | 619.40 | 604.25 | 607.85 | 607.85 | -0.42% | 166,334 |
| Aug 17, 2026 | 618.05 | 619.45 | 608.50 | 610.40 | 610.40 | -0.05% | 257,927 |
| Aug 14, 2026 | 628.20 | 631.80 | 608.25 | 610.70 | 610.70 | -2.79% | 558,445 |
| Aug 13, 2026 | 621.95 | 634.55 | 618.65 | 628.20 | 628.20 | 1.82% | 349,748 |
| Aug 12, 2026 | 630.40 | 633.45 | 608.50 | 617.00 | 617.00 | -2.13% | 764,710 |
| Aug 11, 2026 | 635.05 | 642.60 | 624.00 | 630.40 | 630.40 | -1.14% | 354,583 |
| Aug 10, 2026 | 639.65 | 656.95 | 635.05 | 637.65 | 637.65 | -0.81% | 247,194 |
| Aug 7, 2026 | 630.25 | 653.95 | 630.25 | 642.85 | 642.85 | 1.20% | 698,612 |
| 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 |