PNGS Reva Diamond Jewellery Limited (NSE:PNGSREVA)
India · Delayed Price · Currency is INR 363.80
+15.45 (4.44%)
At close: Apr 6, 2026
NSE:PNGSREVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 340.00 | 351.90 | 327.75 | 348.35 | 348.35 | 1.83% | 38,327 |
| Apr 1, 2026 | 334.00 | 356.70 | 334.00 | 342.10 | 342.10 | 3.10% | 73,742 |
| Mar 30, 2026 | 349.95 | 349.95 | 324.25 | 331.80 | 331.80 | -5.43% | 103,363 |
| Mar 27, 2026 | 364.85 | 369.00 | 342.30 | 350.85 | 350.85 | -3.36% | 171,974 |
| Mar 25, 2026 | 361.55 | 377.70 | 355.05 | 363.05 | 363.05 | 0.41% | 44,877 |
| Mar 24, 2026 | 350.00 | 369.90 | 345.05 | 361.55 | 361.55 | 5.98% | 37,476 |
| Mar 23, 2026 | 363.00 | 368.20 | 331.00 | 341.15 | 341.15 | -7.37% | 87,264 |
| Mar 20, 2026 | 366.00 | 373.00 | 363.45 | 368.30 | 368.30 | 0.79% | 45,898 |
| Mar 19, 2026 | 365.00 | 371.45 | 362.05 | 365.40 | 365.40 | -1.68% | 42,020 |
| Mar 18, 2026 | 367.25 | 376.10 | 365.00 | 371.65 | 371.65 | 1.50% | 292,256 |
| Mar 17, 2026 | 368.60 | 375.00 | 361.65 | 366.15 | 366.15 | 0.19% | 153,734 |
| Mar 16, 2026 | 389.25 | 391.65 | 361.00 | 365.45 | 365.45 | -4.71% | 153,257 |
| Mar 13, 2026 | 388.95 | 402.50 | 374.80 | 383.50 | 383.50 | -2.37% | 272,148 |
| Mar 12, 2026 | 391.25 | 399.30 | 383.40 | 392.80 | 392.80 | 0.68% | 188,212 |
| Mar 11, 2026 | 385.55 | 404.05 | 379.10 | 390.15 | 390.15 | 0.72% | 248,368 |
| Mar 10, 2026 | 386.30 | 394.75 | 375.75 | 387.35 | 387.35 | 0.27% | 155,367 |
| Mar 9, 2026 | 375.00 | 400.00 | 363.20 | 386.30 | 386.30 | -1.98% | 203,958 |
| Mar 6, 2026 | 365.10 | 402.95 | 360.80 | 394.10 | 394.10 | 6.63% | 738,711 |
| Mar 5, 2026 | 410.00 | 413.90 | 364.00 | 369.60 | 369.60 | -10.23% | 670,626 |
| Mar 4, 2026 | 375.00 | 433.00 | 360.00 | 411.70 | 411.70 | 6.66% | 4,798,593 |
| Mar 2, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |