PNGS Reva Diamond Jewellery Limited (NSE:PNGSREVA)
India · Delayed Price · Currency is INR 407.65
+8.05 (2.01%)
At close: May 22, 2026
NSE:PNGSREVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 385.00 | 388.25 | 370.30 | 374.40 | 374.40 | 0.08% | 479,957 |
| Apr 7, 2026 | 365.95 | 416.50 | 362.55 | 374.10 | 374.10 | 2.83% | 1,033,796 |
| Apr 6, 2026 | 344.60 | 368.00 | 342.25 | 363.80 | 363.80 | 4.44% | 192,849 |
| 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 |