PNGS Reva Diamond Jewellery Limited (NSE:PNGSREVA)
India · Delayed Price · Currency is INR 512.70
+8.00 (1.59%)
At close: Sep 11, 2026
NSE:PNGSREVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 408.60 | 425.90 | 403.55 | 414.10 | 414.10 | 2.01% | 90,394 |
| Jul 24, 2026 | 394.95 | 413.60 | 394.95 | 405.95 | 405.95 | -1.06% | 44,627 |
| Jul 23, 2026 | 414.10 | 417.45 | 407.60 | 410.30 | 410.30 | -0.92% | 28,225 |
| Jul 22, 2026 | 406.50 | 423.85 | 406.50 | 414.10 | 414.10 | 0.78% | 82,425 |
| Jul 21, 2026 | 403.15 | 412.45 | 399.55 | 410.90 | 410.90 | 2.43% | 33,485 |
| Jul 20, 2026 | 398.10 | 426.10 | 394.55 | 401.15 | 401.15 | 0.77% | 101,290 |
| Jul 17, 2026 | 405.90 | 405.90 | 391.85 | 398.10 | 398.10 | -0.85% | 28,247 |
| Jul 16, 2026 | 406.90 | 409.00 | 393.10 | 401.50 | 401.50 | -0.94% | 36,656 |
| Jul 15, 2026 | 407.20 | 413.00 | 400.00 | 405.30 | 405.30 | -0.80% | 51,499 |
| Jul 14, 2026 | 412.95 | 412.95 | 402.60 | 408.55 | 408.55 | 0.42% | 35,541 |
| Jul 13, 2026 | 425.00 | 434.00 | 400.90 | 406.85 | 406.85 | -3.48% | 118,457 |
| Jul 10, 2026 | 414.20 | 428.70 | 414.15 | 421.50 | 421.50 | 1.76% | 83,165 |
| Jul 9, 2026 | 409.00 | 428.00 | 405.00 | 414.20 | 414.20 | 2.75% | 297,558 |
| Jul 8, 2026 | 423.80 | 432.05 | 398.60 | 403.10 | 403.10 | -2.36% | 341,312 |
| Jul 7, 2026 | 422.00 | 426.20 | 406.70 | 412.85 | 412.85 | -2.18% | 91,838 |
| Jul 6, 2026 | 416.70 | 427.45 | 416.70 | 422.05 | 422.05 | - | 37,947 |