PNGS Reva Diamond Jewellery Limited (NSE:PNGSREVA)
India · Delayed Price · Currency is INR 400.45
+14.10 (3.65%)
At close: Jun 19, 2026
NSE:PNGSREVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 401.00 | 404.50 | 397.80 | 401.55 | 401.55 | 0.27% | 87,880 |
| Jun 19, 2026 | 386.90 | 404.00 | 385.55 | 400.45 | 400.45 | 3.65% | 207,816 |
| Jun 18, 2026 | 384.50 | 390.55 | 381.00 | 386.35 | 386.35 | 0.49% | 171,077 |
| Jun 17, 2026 | 381.70 | 392.00 | 381.55 | 384.45 | 384.45 | 0.87% | 115,703 |
| Jun 16, 2026 | 381.05 | 385.60 | 379.50 | 381.15 | 381.15 | 0.09% | 122,319 |
| Jun 15, 2026 | 390.00 | 394.80 | 379.30 | 380.80 | 380.80 | 0.65% | 168,445 |
| Jun 12, 2026 | 367.35 | 383.00 | 367.35 | 378.35 | 378.35 | 3.79% | 71,441 |
| Jun 11, 2026 | 380.00 | 380.05 | 363.10 | 364.55 | 364.55 | -4.33% | 96,151 |
| Jun 10, 2026 | 392.20 | 394.45 | 378.15 | 381.05 | 381.05 | -2.07% | 59,321 |
| Jun 9, 2026 | 391.25 | 398.25 | 387.05 | 389.10 | 389.10 | 0.74% | 83,737 |
| Jun 8, 2026 | 382.00 | 411.90 | 382.00 | 386.25 | 386.25 | 1.28% | 426,842 |
| Jun 5, 2026 | 377.00 | 397.40 | 377.00 | 381.35 | 381.35 | 0.11% | 244,627 |
| Jun 4, 2026 | 377.45 | 387.85 | 375.75 | 380.95 | 380.95 | 1.42% | 48,865 |
| Jun 3, 2026 | 375.00 | 378.45 | 373.00 | 375.60 | 375.60 | -0.17% | 86,486 |
| Jun 2, 2026 | 371.05 | 385.00 | 371.05 | 376.25 | 376.25 | -0.23% | 130,343 |
| Jun 1, 2026 | 379.95 | 385.05 | 375.00 | 377.10 | 377.10 | 0.12% | 55,176 |
| May 29, 2026 | 379.95 | 387.85 | 364.00 | 376.65 | 376.65 | -1.28% | 111,145 |
| May 27, 2026 | 392.70 | 397.40 | 378.05 | 381.55 | 381.55 | -2.84% | 106,099 |
| May 26, 2026 | 400.00 | 404.70 | 390.45 | 392.70 | 392.70 | -2.78% | 104,547 |
| May 25, 2026 | 400.00 | 417.60 | 397.85 | 403.95 | 403.95 | -0.91% | 198,896 |
| May 22, 2026 | 409.60 | 410.00 | 389.80 | 407.65 | 407.65 | 2.01% | 587,468 |
| May 21, 2026 | 415.05 | 417.60 | 395.20 | 399.60 | 399.60 | -2.15% | 118,212 |
| May 20, 2026 | 376.15 | 411.80 | 376.15 | 408.40 | 408.40 | 7.08% | 516,711 |
| May 19, 2026 | 367.00 | 384.00 | 356.85 | 381.40 | 381.40 | 4.24% | 173,155 |
| May 18, 2026 | 372.95 | 372.95 | 353.65 | 365.90 | 365.90 | -2.37% | 290,366 |
| May 15, 2026 | 375.95 | 380.40 | 364.45 | 374.80 | 374.80 | -0.31% | 118,194 |
| May 14, 2026 | 375.05 | 388.05 | 367.05 | 375.95 | 375.95 | -0.79% | 296,390 |
| May 13, 2026 | 394.00 | 394.35 | 360.05 | 378.95 | 378.95 | -4.31% | 412,191 |
| May 12, 2026 | 424.95 | 424.95 | 390.80 | 396.00 | 396.00 | -5.18% | 489,846 |
| May 11, 2026 | 440.00 | 474.85 | 405.65 | 417.65 | 417.65 | -8.46% | 905,742 |
| May 8, 2026 | 458.95 | 472.80 | 451.40 | 456.25 | 456.25 | -0.36% | 252,835 |
| May 7, 2026 | 444.90 | 474.00 | 444.90 | 457.90 | 457.90 | 3.84% | 351,639 |
| May 6, 2026 | 427.65 | 453.15 | 421.05 | 440.95 | 440.95 | 3.61% | 446,664 |
| May 5, 2026 | 420.80 | 431.10 | 412.30 | 425.60 | 425.60 | 2.21% | 174,551 |
| May 4, 2026 | 426.85 | 434.00 | 407.05 | 416.40 | 416.40 | -1.62% | 227,028 |
| Apr 30, 2026 | 417.05 | 430.00 | 415.00 | 423.25 | 423.25 | 1.49% | 215,766 |
| Apr 29, 2026 | 442.00 | 476.75 | 409.75 | 417.05 | 417.05 | -3.67% | 955,961 |
| Apr 28, 2026 | 401.20 | 442.00 | 399.20 | 432.95 | 432.95 | 8.01% | 853,178 |
| Apr 27, 2026 | 404.70 | 422.00 | 395.10 | 400.85 | 400.85 | 1.00% | 753,176 |
| Apr 24, 2026 | 387.05 | 403.00 | 385.55 | 396.90 | 396.90 | 2.76% | 319,953 |
| Apr 23, 2026 | 389.00 | 423.00 | 381.35 | 386.25 | 386.25 | 0.59% | 977,710 |
| Apr 22, 2026 | 379.65 | 387.00 | 373.00 | 384.00 | 384.00 | 1.86% | 128,798 |
| Apr 21, 2026 | 376.20 | 382.45 | 372.00 | 377.00 | 377.00 | -0.42% | 166,828 |
| Apr 20, 2026 | 380.00 | 394.50 | 372.25 | 378.60 | 378.60 | -0.37% | 638,686 |
| Apr 17, 2026 | 377.90 | 387.00 | 374.45 | 380.00 | 380.00 | 1.99% | 387,936 |
| Apr 16, 2026 | 374.20 | 386.00 | 370.95 | 372.60 | 372.60 | 0.12% | 256,898 |
| Apr 15, 2026 | 366.80 | 389.00 | 366.00 | 372.15 | 372.15 | 2.17% | 509,648 |
| Apr 13, 2026 | 375.00 | 382.95 | 360.00 | 364.25 | 364.25 | -2.93% | 187,747 |
| Apr 10, 2026 | 377.65 | 386.85 | 370.80 | 375.25 | 375.25 | -0.21% | 130,906 |
| Apr 9, 2026 | 374.45 | 386.90 | 370.00 | 376.05 | 376.05 | 0.44% | 96,895 |