P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 601.15
-7.50 (-1.23%)
Sep 17, 2026, 3:29 PM IST
P N Gadgil Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 610.00 | 612.95 | 597.10 | 600.90 | - | -1.27% | 193,388 |
| Sep 16, 2026 | 606.00 | 619.70 | 596.65 | 608.65 | 608.65 | -0.48% | 278,105 |
| Sep 15, 2026 | 613.20 | 617.55 | 605.45 | 611.60 | 611.60 | -0.26% | 655,158 |
| Sep 11, 2026 | 603.00 | 622.00 | 598.70 | 613.20 | 613.20 | 0.35% | 300,120 |
| Sep 10, 2026 | 612.00 | 615.35 | 604.15 | 611.05 | 611.05 | -0.07% | 248,496 |
| Sep 9, 2026 | 628.00 | 628.85 | 609.30 | 611.45 | 611.45 | -2.55% | 402,965 |
| Sep 8, 2026 | 621.90 | 632.45 | 615.00 | 627.45 | 627.45 | 1.37% | 958,774 |
| Sep 7, 2026 | 612.00 | 634.70 | 612.00 | 618.95 | 618.95 | 1.63% | 1,030,718 |
| Sep 4, 2026 | 589.00 | 614.40 | 586.70 | 609.05 | 609.05 | 3.01% | 436,673 |
| Sep 3, 2026 | 602.00 | 602.50 | 588.00 | 591.25 | 591.25 | -0.14% | 384,815 |
| Sep 2, 2026 | 586.70 | 593.90 | 563.10 | 592.10 | 592.10 | 0.93% | 1,137,103 |
| Sep 1, 2026 | 586.00 | 595.75 | 580.25 | 586.65 | 586.65 | 0.47% | 551,193 |
| Aug 31, 2026 | 598.00 | 600.30 | 579.60 | 583.90 | 583.90 | -2.36% | 639,164 |
| Aug 28, 2026 | 595.00 | 601.70 | 583.30 | 598.00 | 598.00 | 0.58% | 671,442 |
| 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 |