P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 566.60
-6.45 (-1.13%)
Oct 28, 2026, 10:10 AM IST
P N Gadgil Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 571.25 | 572.00 | 563.70 | 566.60 | - | -1.23% | 64,581 |
| Oct 27, 2026 | 558.50 | 576.45 | 554.75 | 573.65 | - | 3.00% | 267,553 |
| Oct 26, 2026 | 569.70 | 569.70 | 554.00 | 556.95 | 556.95 | -2.74% | 235,898 |
| Oct 23, 2026 | 570.10 | 575.00 | 548.55 | 572.65 | 572.65 | -0.78% | 695,867 |
| Oct 22, 2026 | 575.25 | 586.75 | 567.30 | 577.15 | 577.15 | 0.44% | 354,581 |
| Oct 21, 2026 | 595.00 | 595.00 | 572.65 | 574.65 | 574.65 | -2.49% | 613,603 |
| Oct 19, 2026 | 606.05 | 612.00 | 587.00 | 589.30 | 589.30 | -2.33% | 657,566 |
| Oct 16, 2026 | 591.00 | 618.90 | 585.80 | 603.35 | 603.35 | 2.12% | 945,907 |
| Oct 15, 2026 | 602.00 | 602.90 | 589.00 | 590.85 | 590.85 | -1.33% | 186,378 |
| Oct 14, 2026 | 589.05 | 605.00 | 589.05 | 598.80 | 598.80 | 0.27% | 267,892 |
| Oct 13, 2026 | 609.00 | 609.00 | 590.90 | 597.20 | 597.20 | -1.03% | 340,883 |
| Oct 12, 2026 | 607.00 | 614.90 | 592.15 | 603.40 | 603.40 | 0.58% | 914,863 |
| Oct 9, 2026 | 609.90 | 614.90 | 578.30 | 599.95 | 599.95 | 2.33% | 2,477,382 |
| Oct 8, 2026 | 600.00 | 606.60 | 582.00 | 586.30 | 586.30 | -1.80% | 414,424 |
| Oct 7, 2026 | 587.80 | 603.95 | 582.60 | 597.05 | 597.05 | 1.44% | 424,424 |
| Oct 6, 2026 | 573.65 | 590.45 | 572.35 | 588.60 | 588.60 | 2.67% | 320,402 |
| Oct 5, 2026 | 586.95 | 587.10 | 571.75 | 573.30 | 573.30 | -1.49% | 514,316 |
| Oct 1, 2026 | 588.05 | 589.45 | 574.10 | 581.95 | 581.95 | -1.39% | 419,974 |
| Sep 30, 2026 | 585.00 | 599.00 | 581.55 | 590.15 | 590.15 | 0.87% | 257,823 |
| Sep 29, 2026 | 585.35 | 592.20 | 572.70 | 585.05 | 585.05 | -0.05% | 379,690 |
| Sep 28, 2026 | 617.00 | 617.80 | 582.00 | 585.35 | 585.35 | -3.33% | 751,318 |
| Sep 25, 2026 | 591.20 | 624.00 | 579.15 | 605.50 | 605.50 | 2.42% | 754,981 |
| Sep 24, 2026 | 604.95 | 604.95 | 586.55 | 591.20 | 591.20 | -2.28% | 317,687 |
| Sep 23, 2026 | 598.40 | 611.00 | 593.70 | 605.00 | 605.00 | 1.10% | 438,608 |
| Sep 22, 2026 | 601.05 | 606.40 | 596.70 | 598.40 | 598.40 | -0.52% | 131,220 |
| Sep 21, 2026 | 609.90 | 614.95 | 600.00 | 601.55 | 601.55 | -0.53% | 197,069 |
| Sep 18, 2026 | 606.90 | 610.00 | 596.75 | 604.75 | 604.75 | 0.60% | 323,988 |
| Sep 17, 2026 | 610.00 | 612.95 | 597.10 | 601.15 | 601.15 | -1.23% | 193,341 |
| 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 |