PNGS Reva Diamond Jewellery Limited (NSE:PNGSREVA)
India · Delayed Price · Currency is INR 631.00
+83.80 (15.31%)
At close: Oct 7, 2026
NSE:PNGSREVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 551.45 | 653.00 | 549.90 | 631.00 | 631.00 | 15.31% | 4,514,798 |
| Oct 6, 2026 | 539.05 | 560.70 | 539.05 | 547.20 | 547.20 | 2.22% | 335,113 |
| Oct 5, 2026 | 507.55 | 539.85 | 505.10 | 535.30 | 535.30 | 6.13% | 481,628 |
| Oct 1, 2026 | 512.00 | 526.70 | 490.05 | 504.40 | 504.40 | -1.42% | 82,022 |
| Sep 30, 2026 | 517.60 | 524.95 | 508.70 | 511.65 | 511.65 | -0.34% | 78,605 |
| Sep 29, 2026 | 506.05 | 520.00 | 502.25 | 513.40 | 513.40 | 1.45% | 81,209 |
| Sep 28, 2026 | 528.40 | 531.00 | 502.45 | 506.05 | 506.05 | -3.58% | 116,712 |
| Sep 25, 2026 | 528.00 | 547.40 | 517.55 | 524.85 | 524.85 | 0.19% | 401,441 |
| Sep 24, 2026 | 525.00 | 527.10 | 511.00 | 523.85 | 523.85 | -0.40% | 80,424 |
| Sep 23, 2026 | 515.50 | 527.80 | 510.65 | 525.95 | 525.95 | 2.78% | 91,990 |
| Sep 22, 2026 | 511.90 | 529.00 | 508.00 | 511.70 | 511.70 | 0.13% | 167,836 |
| Sep 21, 2026 | 499.10 | 520.00 | 494.45 | 511.05 | 511.05 | 3.09% | 124,155 |
| Sep 18, 2026 | 491.80 | 507.05 | 491.10 | 495.75 | 495.75 | 1.30% | 49,612 |
| Sep 17, 2026 | 491.60 | 508.00 | 485.00 | 489.40 | 489.40 | -1.52% | 100,511 |
| Sep 16, 2026 | 497.55 | 506.50 | 481.70 | 496.95 | 496.95 | 0.56% | 133,694 |
| Sep 15, 2026 | 517.15 | 518.00 | 488.85 | 494.20 | 494.20 | -3.61% | 228,691 |
| Sep 11, 2026 | 504.60 | 517.45 | 500.00 | 512.70 | 512.70 | 1.59% | 79,334 |
| Sep 10, 2026 | 519.70 | 520.95 | 503.00 | 504.70 | 504.70 | -2.89% | 121,081 |
| Sep 9, 2026 | 548.65 | 550.45 | 513.25 | 519.70 | 519.70 | -4.91% | 265,641 |
| Sep 8, 2026 | 540.85 | 554.70 | 530.25 | 546.55 | 546.55 | 1.18% | 252,382 |
| Sep 7, 2026 | 519.90 | 564.50 | 519.05 | 540.15 | 540.15 | 4.61% | 502,653 |
| Sep 4, 2026 | 520.80 | 523.00 | 502.05 | 516.35 | 516.35 | 0.01% | 103,324 |
| Sep 3, 2026 | 527.70 | 527.70 | 514.00 | 516.30 | 516.30 | -1.04% | 54,540 |
| Sep 2, 2026 | 508.00 | 527.40 | 488.00 | 521.70 | 521.70 | 2.04% | 194,259 |
| Sep 1, 2026 | 537.25 | 544.30 | 492.55 | 511.25 | 511.25 | -4.72% | 287,474 |
| Aug 31, 2026 | 545.00 | 561.00 | 532.60 | 536.55 | 536.55 | -1.05% | 84,702 |
| Aug 28, 2026 | 547.65 | 554.45 | 536.10 | 542.25 | 542.25 | -0.12% | 64,170 |
| Aug 27, 2026 | 563.65 | 564.90 | 538.10 | 542.90 | 542.90 | -2.29% | 127,409 |
| Aug 26, 2026 | 542.40 | 565.00 | 540.10 | 555.65 | 555.65 | 3.49% | 147,361 |
| Aug 25, 2026 | 549.45 | 551.35 | 528.05 | 536.90 | 536.90 | -0.77% | 128,484 |
| Aug 24, 2026 | 564.90 | 575.00 | 537.20 | 541.05 | 541.05 | -2.65% | 268,233 |
| Aug 21, 2026 | 558.95 | 574.65 | 543.00 | 555.80 | 555.80 | 0.60% | 217,571 |
| Aug 20, 2026 | 574.90 | 574.90 | 545.20 | 552.50 | 552.50 | -2.10% | 139,730 |
| Aug 19, 2026 | 581.90 | 589.00 | 561.20 | 564.35 | 564.35 | -1.72% | 143,870 |
| Aug 18, 2026 | 567.20 | 616.00 | 566.55 | 574.20 | 574.20 | -0.39% | 383,388 |
| Aug 17, 2026 | 595.00 | 608.25 | 569.05 | 576.45 | 576.45 | 0.82% | 436,726 |
| Aug 14, 2026 | 603.80 | 603.80 | 565.00 | 571.75 | 571.75 | -6.04% | 318,815 |
| Aug 13, 2026 | 620.75 | 633.00 | 585.05 | 608.50 | 608.50 | -1.97% | 646,125 |
| Aug 12, 2026 | 558.00 | 644.00 | 548.25 | 620.75 | 620.75 | 10.77% | 2,136,412 |
| Aug 11, 2026 | 517.90 | 574.05 | 511.65 | 560.40 | 560.40 | 8.66% | 1,092,713 |
| Aug 10, 2026 | 508.00 | 532.00 | 501.20 | 515.75 | 515.75 | 0.89% | 323,189 |
| Aug 7, 2026 | 496.00 | 518.95 | 492.60 | 511.20 | 511.20 | 2.38% | 253,363 |
| Aug 6, 2026 | 508.00 | 508.00 | 494.00 | 499.30 | 499.30 | -2.28% | 138,469 |
| Aug 5, 2026 | 522.20 | 534.60 | 496.35 | 510.95 | 510.95 | - | 802,102 |
| Aug 4, 2026 | 443.25 | 520.00 | 436.90 | 510.95 | 510.95 | 15.27% | 5,264,815 |
| Aug 3, 2026 | 428.10 | 444.70 | 426.85 | 443.25 | 443.25 | 3.54% | 144,582 |
| Jul 31, 2026 | 436.35 | 436.35 | 413.35 | 428.10 | 428.10 | -1.11% | 235,883 |
| Jul 30, 2026 | 452.50 | 477.70 | 425.10 | 432.90 | 432.90 | -3.26% | 948,175 |
| Jul 29, 2026 | 440.00 | 478.90 | 415.55 | 447.50 | 447.50 | 5.55% | 3,946,097 |
| Jul 28, 2026 | 417.40 | 432.75 | 415.00 | 423.95 | 423.95 | 2.38% | 194,733 |