P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 671.50
+1.10 (0.16%)
Apr 20, 2026, 3:29 PM IST
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 558.00 | 573.40 | 543.05 | 568.20 | 568.20 | -0.07% | 223,877 |
| Mar 11, 2026 | 563.95 | 573.00 | 556.80 | 568.60 | 568.60 | 0.99% | 231,922 |
| Mar 10, 2026 | 536.20 | 566.00 | 536.20 | 563.05 | 563.05 | 5.77% | 277,297 |
| Mar 9, 2026 | 520.00 | 534.55 | 518.60 | 532.35 | 532.35 | -1.44% | 138,564 |
| Mar 6, 2026 | 526.00 | 554.70 | 526.00 | 540.15 | 540.15 | 2.32% | 316,017 |
| Mar 5, 2026 | 517.70 | 529.80 | 510.00 | 527.90 | 527.90 | 3.52% | 143,548 |
| Mar 4, 2026 | 510.00 | 518.00 | 503.00 | 509.95 | 509.95 | -3.53% | 324,508 |
| Mar 2, 2026 | 526.00 | 540.00 | 518.20 | 528.60 | 528.60 | -4.24% | 233,119 |
| Feb 27, 2026 | 544.00 | 556.85 | 544.00 | 552.00 | 552.00 | 1.38% | 96,635 |
| Feb 26, 2026 | 547.00 | 550.95 | 541.00 | 544.50 | 544.50 | -0.46% | 64,139 |
| Feb 25, 2026 | 554.00 | 554.00 | 545.55 | 547.00 | 547.00 | -0.67% | 78,360 |
| Feb 24, 2026 | 558.00 | 561.00 | 548.90 | 550.70 | 550.70 | -1.00% | 83,107 |
| Feb 23, 2026 | 565.00 | 569.00 | 553.60 | 556.25 | 556.25 | -1.08% | 184,765 |
| Feb 20, 2026 | 571.65 | 571.65 | 560.95 | 562.35 | 562.35 | -1.63% | 76,722 |
| Feb 19, 2026 | 573.95 | 580.80 | 564.00 | 571.65 | 571.65 | 0.55% | 198,418 |
| Feb 18, 2026 | 555.95 | 571.50 | 553.30 | 568.50 | 568.50 | 2.49% | 283,745 |
| Feb 17, 2026 | 555.05 | 568.70 | 550.00 | 554.70 | 554.70 | -0.06% | 166,141 |
| Feb 16, 2026 | 567.95 | 567.95 | 552.20 | 555.05 | 555.05 | -2.10% | 134,144 |
| Feb 13, 2026 | 571.50 | 575.00 | 551.30 | 566.95 | 566.95 | -0.80% | 120,715 |
| Feb 12, 2026 | 564.00 | 575.40 | 550.85 | 571.50 | 571.50 | 1.43% | 405,383 |
| Feb 11, 2026 | 581.00 | 589.90 | 561.00 | 563.45 | 563.45 | -5.77% | 615,632 |
| Feb 10, 2026 | 616.75 | 624.00 | 585.05 | 597.95 | 597.95 | 1.51% | 1,143,771 |
| Feb 9, 2026 | 560.25 | 600.00 | 556.20 | 589.05 | 589.05 | 7.08% | 2,174,103 |
| Feb 6, 2026 | 558.00 | 558.00 | 545.50 | 550.10 | 550.10 | -0.78% | 226,724 |
| Feb 5, 2026 | 558.80 | 558.85 | 550.50 | 554.40 | 554.40 | 0.52% | 70,751 |
| Feb 4, 2026 | 554.90 | 561.00 | 545.10 | 551.55 | 551.55 | 0.25% | 125,222 |
| Feb 3, 2026 | 574.65 | 575.00 | 545.10 | 550.20 | 550.20 | 1.41% | 159,242 |