P N Gadgil Jewellers Limited (NSE:PNGJL)
India · Delayed Price · Currency is INR 552.80
-6.20 (-1.11%)
Jun 19, 2026, 3:30 PM IST
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 672.00 | 676.00 | 666.00 | 668.65 | 668.65 | -0.30% | 97,161 |
| Apr 28, 2026 | 672.00 | 680.70 | 668.30 | 670.65 | 670.65 | -0.62% | 100,511 |
| Apr 27, 2026 | 666.10 | 679.45 | 666.10 | 674.85 | 674.85 | 1.33% | 145,823 |
| Apr 24, 2026 | 670.55 | 680.95 | 661.20 | 666.00 | 666.00 | -0.82% | 172,452 |
| Apr 23, 2026 | 674.90 | 675.00 | 661.00 | 671.50 | 671.50 | -0.32% | 115,417 |
| Apr 22, 2026 | 667.95 | 678.00 | 665.00 | 673.65 | 673.65 | 0.85% | 200,614 |
| Apr 21, 2026 | 671.50 | 688.90 | 665.60 | 667.95 | 667.95 | -0.31% | 223,374 |
| 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 |