P N Gadgil Jewellers Limited PNGJL
NSE · India · Retail Trade
INR 578.50-11.65 (-1.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 590.15 | +0.87% | INR 585.00 | INR 599.00 | INR 581.55 | 257.82K |
| 2026-09-29 | INR 585.05 | -0.05% | INR 585.35 | INR 592.20 | INR 572.70 | 379.69K |
| 2026-09-28 | INR 585.35 | -3.33% | INR 617.00 | INR 617.80 | INR 582.00 | 751.32K |
| 2026-09-25 | INR 605.50 | +2.42% | INR 591.20 | INR 624.00 | INR 579.15 | 754.98K |
| 2026-09-24 | INR 591.20 | -2.28% | INR 604.95 | INR 604.95 | INR 586.55 | 317.69K |
| 2026-09-23 | INR 605.00 | +1.10% | INR 598.40 | INR 611.00 | INR 593.70 | 438.61K |
| 2026-09-22 | INR 598.40 | -0.52% | INR 601.05 | INR 606.40 | INR 596.70 | 131.22K |
| 2026-09-21 | INR 601.55 | -0.53% | INR 609.90 | INR 614.95 | INR 600.00 | 197.07K |
| 2026-09-18 | INR 604.75 | +0.60% | INR 606.90 | INR 610.00 | INR 596.75 | 323.99K |
| 2026-09-17 | INR 601.15 | -1.23% | INR 610.00 | INR 612.95 | INR 597.10 | 193.34K |
| 2026-09-16 | INR 608.65 | -0.48% | INR 606.00 | INR 619.70 | INR 596.65 | 278.11K |
| 2026-09-15 | INR 611.60 | -0.26% | INR 613.20 | INR 617.55 | INR 605.45 | 655.16K |
| 2026-09-14 | INR 613.20 | 0.00% | INR 613.20 | INR 613.20 | INR 613.20 | 0 |
| 2026-09-11 | INR 613.20 | +0.35% | INR 603.00 | INR 622.00 | INR 598.70 | 300.12K |
| 2026-09-10 | INR 611.05 | -0.07% | INR 612.00 | INR 615.35 | INR 604.15 | 248.50K |
| 2026-09-09 | INR 611.45 | -2.55% | INR 628.00 | INR 628.85 | INR 609.30 | 402.97K |
| 2026-09-08 | INR 627.45 | +1.37% | INR 621.90 | INR 632.45 | INR 615.00 | 958.77K |
| 2026-09-07 | INR 618.95 | +1.63% | INR 612.00 | INR 634.70 | INR 612.00 | 1.03M |
| 2026-09-04 | INR 609.05 | +3.01% | INR 589.00 | INR 614.40 | INR 586.70 | 436.67K |
| 2026-09-03 | INR 591.25 | -0.14% | INR 602.00 | INR 602.50 | INR 588.00 | 384.82K |
| 2026-09-02 | INR 592.10 | +0.93% | INR 586.70 | INR 593.90 | INR 563.10 | 1.14M |
| 2026-09-01 | INR 586.65 | +0.47% | INR 586.00 | INR 595.75 | INR 580.25 | 551.19K |
| 2026-08-31 | INR 583.90 | -2.36% | INR 598.00 | INR 600.30 | INR 579.60 | 639.16K |
| 2026-08-28 | INR 598.00 | +0.58% | INR 595.00 | INR 601.70 | INR 583.30 | 671.44K |
| 2026-08-27 | INR 594.55 | -0.19% | INR 597.00 | INR 601.00 | INR 582.75 | 552.78K |
| 2026-08-26 | INR 595.70 | -1.63% | INR 606.00 | INR 609.80 | INR 593.10 | 319.38K |
| 2026-08-25 | INR 605.60 | -1.26% | INR 619.50 | INR 619.50 | INR 603.55 | 213.40K |
| 2026-08-24 | INR 613.35 | +1.73% | INR 608.50 | INR 623.40 | INR 608.45 | 479.80K |
| 2026-08-21 | INR 602.90 | -1.07% | INR 610.00 | INR 618.00 | INR 602.00 | 773.18K |
| 2026-08-20 | INR 609.45 | +0.99% | INR 609.50 | INR 613.70 | INR 602.00 | 491.13K |
| 2026-08-19 | INR 603.45 | -0.72% | INR 612.00 | INR 612.35 | INR 602.15 | 243.99K |
| 2026-08-18 | INR 607.85 | -0.42% | INR 614.85 | INR 619.40 | INR 604.25 | 166.33K |
| 2026-08-17 | INR 610.40 | -0.05% | INR 618.05 | INR 619.45 | INR 608.50 | 257.93K |
| 2026-08-14 | INR 610.70 | -2.79% | INR 628.20 | INR 631.80 | INR 608.25 | 558.45K |
| 2026-08-13 | INR 628.20 | +1.82% | INR 621.95 | INR 634.55 | INR 618.65 | 349.75K |
| 2026-08-12 | INR 617.00 | -2.13% | INR 630.40 | INR 633.45 | INR 608.50 | 764.71K |
| 2026-08-11 | INR 630.40 | -1.14% | INR 635.05 | INR 642.60 | INR 624.00 | 354.58K |
| 2026-08-10 | INR 637.65 | -0.81% | INR 639.65 | INR 656.95 | INR 635.05 | 247.19K |
| 2026-08-07 | INR 642.85 | +1.20% | INR 630.25 | INR 653.95 | INR 630.25 | 698.61K |
| 2026-08-06 | INR 635.20 | -3.57% | INR 662.00 | INR 662.00 | INR 627.10 | 1.62M |
| 2026-08-05 | INR 658.75 | +0.70% | INR 655.00 | INR 665.05 | INR 654.45 | 365.39K |
| 2026-08-04 | INR 654.15 | -0.59% | INR 658.00 | INR 658.00 | INR 638.05 | 357.74K |
| 2026-08-03 | INR 658.05 | -1.83% | INR 670.30 | INR 679.50 | INR 655.00 | 356.97K |
| 2026-07-31 | INR 670.30 | +0.62% | INR 673.00 | INR 688.20 | INR 658.80 | 838.07K |
| 2026-07-30 | INR 666.15 | -0.60% | INR 674.80 | INR 684.00 | INR 660.00 | 970.17K |
| 2026-07-29 | INR 670.15 | -1.35% | INR 680.00 | INR 717.00 | INR 665.75 | 1.58M |
| 2026-07-28 | INR 679.35 | -1.41% | INR 689.00 | INR 690.00 | INR 649.90 | 1.58M |
| 2026-07-27 | INR 689.05 | +6.50% | INR 654.70 | INR 700.00 | INR 652.10 | 2.99M |
| 2026-07-24 | INR 647.00 | -0.55% | INR 650.65 | INR 654.20 | INR 630.35 | 392.45K |
| 2026-07-23 | INR 650.60 | +2.20% | INR 639.70 | INR 661.00 | INR 634.80 | 1.51M |
| 2026-07-22 | INR 636.60 | +5.97% | INR 605.90 | INR 660.00 | INR 600.75 | 2.51M |
| 2026-07-21 | INR 600.75 | +1.80% | INR 590.10 | INR 603.35 | INR 587.50 | 205.00K |
| 2026-07-20 | INR 590.10 | -0.28% | INR 588.80 | INR 596.20 | INR 585.00 | 93.88K |
| 2026-07-17 | INR 591.75 | -0.55% | INR 594.00 | INR 595.05 | INR 581.55 | 130.57K |
| 2026-07-16 | INR 595.05 | -0.07% | INR 596.95 | INR 600.00 | INR 589.45 | 153.30K |
| 2026-07-15 | INR 595.45 | +0.36% | INR 594.90 | INR 604.55 | INR 591.40 | 269.20K |
| 2026-07-14 | INR 593.30 | -0.84% | INR 594.95 | INR 602.95 | INR 590.10 | 273.93K |
| 2026-07-13 | INR 598.35 | +1.75% | INR 583.00 | INR 611.00 | INR 582.50 | 657.53K |
| 2026-07-10 | INR 588.05 | +1.16% | INR 593.00 | INR 600.50 | INR 583.65 | 632.28K |
| 2026-07-09 | INR 581.30 | +1.36% | INR 576.90 | INR 606.30 | INR 573.00 | 900.03K |
| 2026-07-08 | INR 573.50 | +0.67% | INR 570.00 | INR 598.00 | INR 562.05 | 610.70K |
| 2026-07-07 | INR 569.70 | -1.73% | INR 590.20 | INR 592.00 | INR 562.55 | 771.59K |
| 2026-07-06 | INR 579.75 | +1.83% | INR 570.00 | INR 583.15 | INR 565.35 | 445.51K |
| 2026-07-03 | INR 569.35 | +1.62% | INR 563.90 | INR 574.00 | INR 560.10 | 265.44K |
| 2026-07-02 | INR 560.25 | +3.77% | INR 547.95 | INR 569.00 | INR 541.00 | 650.05K |
| 2026-07-01 | INR 539.90 | +0.71% | INR 537.00 | INR 547.80 | INR 535.30 | 123.21K |
| 2026-06-30 | INR 536.10 | +1.34% | INR 530.00 | INR 539.05 | INR 527.30 | 232.13K |
| 2026-06-29 | INR 529.00 | -0.69% | INR 532.00 | INR 532.00 | INR 526.00 | 100.13K |
| 2026-06-26 | INR 532.65 | 0.00% | INR 532.65 | INR 532.65 | INR 532.65 | 0 |
| 2026-06-25 | INR 532.65 | -1.24% | INR 541.40 | INR 547.85 | INR 530.00 | 98.53K |
| 2026-06-24 | INR 539.35 | -0.83% | INR 543.00 | INR 546.00 | INR 535.50 | 90.28K |
| 2026-06-23 | INR 543.85 | -1.16% | INR 561.00 | INR 561.00 | INR 543.00 | 142.05K |
| 2026-06-22 | INR 550.25 | -0.46% | INR 552.80 | INR 561.70 | INR 545.60 | 202.46K |
| 2026-06-19 | INR 552.80 | -1.11% | INR 559.00 | INR 559.05 | INR 549.50 | 93.11K |
| 2026-06-18 | INR 559.00 | +0.02% | INR 558.50 | INR 561.95 | INR 553.30 | 117.49K |
| 2026-06-17 | INR 558.90 | +0.04% | INR 550.95 | INR 562.00 | INR 550.95 | 91.54K |
| 2026-06-16 | INR 558.70 | -0.38% | INR 560.85 | INR 567.50 | INR 555.30 | 99.82K |
| 2026-06-15 | INR 560.85 | +2.43% | INR 561.00 | INR 566.75 | INR 551.85 | 247.78K |
| 2026-06-12 | INR 547.55 | +1.90% | INR 540.10 | INR 550.05 | INR 533.00 | 240.47K |
| 2026-06-11 | INR 537.35 | -0.07% | INR 535.00 | INR 542.90 | INR 528.55 | 129.38K |
| 2026-06-10 | INR 537.70 | -1.14% | INR 547.00 | INR 553.75 | INR 536.40 | 121.20K |
| 2026-06-09 | INR 543.90 | -2.71% | INR 567.50 | INR 567.50 | INR 541.50 | 264.61K |
| 2026-06-08 | INR 559.05 | -2.32% | INR 572.35 | INR 576.80 | INR 552.20 | 209.18K |
| 2026-06-05 | INR 572.35 | +4.18% | INR 547.20 | INR 594.00 | INR 545.10 | 680.62K |
| 2026-06-04 | INR 549.40 | -0.49% | INR 546.10 | INR 554.00 | INR 544.50 | 125.03K |
| 2026-06-03 | INR 552.10 | +0.69% | INR 545.60 | INR 553.70 | INR 543.35 | 114.46K |
| 2026-06-02 | INR 548.30 | -0.62% | INR 545.00 | INR 558.80 | INR 539.00 | 296.31K |
| 2026-06-01 | INR 551.70 | +1.03% | INR 559.50 | INR 559.50 | INR 542.55 | 198.60K |
| 2026-05-29 | INR 546.10 | +1.95% | INR 540.00 | INR 560.25 | INR 530.00 | 485.65K |
| 2026-05-28 | INR 535.65 | 0.00% | INR 535.65 | INR 535.65 | INR 535.65 | 0 |