PNGS Reva Diamond Jewellery Limited PNGSREVA
NSE · India · Consumer Durables
INR 503.60-8.05 (-1.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 504.40 | -1.42% | INR 512.00 | INR 526.70 | INR 490.05 | 82.02K |
| 2026-09-30 | INR 511.65 | -0.34% | INR 517.60 | INR 524.95 | INR 508.70 | 78.61K |
| 2026-09-29 | INR 513.40 | +1.45% | INR 506.05 | INR 520.00 | INR 502.25 | 81.21K |
| 2026-09-28 | INR 506.05 | -3.58% | INR 528.40 | INR 531.00 | INR 502.45 | 116.71K |
| 2026-09-25 | INR 524.85 | +0.19% | INR 528.00 | INR 547.40 | INR 517.55 | 401.44K |
| 2026-09-24 | INR 523.85 | -0.40% | INR 525.00 | INR 527.10 | INR 511.00 | 80.42K |
| 2026-09-23 | INR 525.95 | +2.78% | INR 515.50 | INR 527.80 | INR 510.65 | 91.99K |
| 2026-09-22 | INR 511.70 | +0.13% | INR 511.90 | INR 529.00 | INR 508.00 | 167.84K |
| 2026-09-21 | INR 511.05 | +3.09% | INR 499.10 | INR 520.00 | INR 494.45 | 124.16K |
| 2026-09-18 | INR 495.75 | +1.30% | INR 491.80 | INR 507.05 | INR 491.10 | 49.61K |
| 2026-09-17 | INR 489.40 | -1.52% | INR 491.60 | INR 508.00 | INR 485.00 | 100.51K |
| 2026-09-16 | INR 496.95 | +0.56% | INR 497.55 | INR 506.50 | INR 481.70 | 133.69K |
| 2026-09-15 | INR 494.20 | -3.61% | INR 517.15 | INR 518.00 | INR 488.85 | 228.69K |
| 2026-09-14 | INR 512.70 | 0.00% | INR 512.70 | INR 512.70 | INR 512.70 | 0 |
| 2026-09-11 | INR 512.70 | +1.59% | INR 504.60 | INR 517.45 | INR 500.00 | 79.33K |
| 2026-09-10 | INR 504.70 | -2.89% | INR 519.70 | INR 520.95 | INR 503.00 | 121.08K |
| 2026-09-09 | INR 519.70 | -4.91% | INR 548.65 | INR 550.45 | INR 513.25 | 265.64K |
| 2026-09-08 | INR 546.55 | +1.18% | INR 540.85 | INR 554.70 | INR 530.25 | 252.38K |
| 2026-09-07 | INR 540.15 | +4.61% | INR 519.90 | INR 564.50 | INR 519.05 | 502.65K |
| 2026-09-04 | INR 516.35 | +0.01% | INR 520.80 | INR 523.00 | INR 502.05 | 103.32K |
| 2026-09-03 | INR 516.30 | -1.04% | INR 527.70 | INR 527.70 | INR 514.00 | 54.54K |
| 2026-09-02 | INR 521.70 | +2.04% | INR 508.00 | INR 527.40 | INR 488.00 | 194.26K |
| 2026-09-01 | INR 511.25 | -4.72% | INR 537.25 | INR 544.30 | INR 492.55 | 287.47K |
| 2026-08-31 | INR 536.55 | -1.05% | INR 545.00 | INR 561.00 | INR 532.60 | 84.70K |
| 2026-08-28 | INR 542.25 | -0.12% | INR 547.65 | INR 554.45 | INR 536.10 | 64.17K |
| 2026-08-27 | INR 542.90 | -2.29% | INR 563.65 | INR 564.90 | INR 538.10 | 127.41K |
| 2026-08-26 | INR 555.65 | +3.49% | INR 542.40 | INR 565.00 | INR 540.10 | 147.36K |
| 2026-08-25 | INR 536.90 | -0.77% | INR 549.45 | INR 551.35 | INR 528.05 | 128.48K |
| 2026-08-24 | INR 541.05 | -2.65% | INR 564.90 | INR 575.00 | INR 537.20 | 268.23K |
| 2026-08-21 | INR 555.80 | +0.60% | INR 558.95 | INR 574.65 | INR 543.00 | 217.57K |
| 2026-08-20 | INR 552.50 | -2.10% | INR 574.90 | INR 574.90 | INR 545.20 | 139.73K |
| 2026-08-19 | INR 564.35 | -1.72% | INR 581.90 | INR 589.00 | INR 561.20 | 143.87K |
| 2026-08-18 | INR 574.20 | -0.39% | INR 567.20 | INR 616.00 | INR 566.55 | 383.39K |
| 2026-08-17 | INR 576.45 | +0.82% | INR 595.00 | INR 608.25 | INR 569.05 | 436.73K |
| 2026-08-14 | INR 571.75 | -6.04% | INR 603.80 | INR 603.80 | INR 565.00 | 318.82K |
| 2026-08-13 | INR 608.50 | -1.97% | INR 620.75 | INR 633.00 | INR 585.05 | 646.13K |
| 2026-08-12 | INR 620.75 | +10.77% | INR 558.00 | INR 644.00 | INR 548.25 | 2.14M |
| 2026-08-11 | INR 560.40 | +8.66% | INR 517.90 | INR 574.05 | INR 511.65 | 1.09M |
| 2026-08-10 | INR 515.75 | +0.89% | INR 508.00 | INR 532.00 | INR 501.20 | 323.19K |
| 2026-08-07 | INR 511.20 | +2.38% | INR 496.00 | INR 518.95 | INR 492.60 | 253.36K |
| 2026-08-06 | INR 499.30 | -2.28% | INR 508.00 | INR 508.00 | INR 494.00 | 138.47K |
| 2026-08-05 | INR 510.95 | 0.00% | INR 522.20 | INR 534.60 | INR 496.35 | 802.10K |
| 2026-08-04 | INR 510.95 | +15.27% | INR 443.25 | INR 520.00 | INR 436.90 | 5.26M |
| 2026-08-03 | INR 443.25 | +3.54% | INR 428.10 | INR 444.70 | INR 426.85 | 144.58K |
| 2026-07-31 | INR 428.10 | -1.11% | INR 436.35 | INR 436.35 | INR 413.35 | 235.88K |
| 2026-07-30 | INR 432.90 | -3.26% | INR 452.50 | INR 477.70 | INR 425.10 | 948.18K |
| 2026-07-29 | INR 447.50 | +5.55% | INR 440.00 | INR 478.90 | INR 415.55 | 3.95M |
| 2026-07-28 | INR 423.95 | +2.38% | INR 417.40 | INR 432.75 | INR 415.00 | 194.73K |
| 2026-07-27 | INR 414.10 | +2.01% | INR 408.60 | INR 425.90 | INR 403.55 | 90.39K |
| 2026-07-24 | INR 405.95 | -1.06% | INR 394.95 | INR 413.60 | INR 394.95 | 44.63K |
| 2026-07-23 | INR 410.30 | -0.92% | INR 414.10 | INR 417.45 | INR 407.60 | 28.23K |
| 2026-07-22 | INR 414.10 | +0.78% | INR 406.50 | INR 423.85 | INR 406.50 | 82.43K |
| 2026-07-21 | INR 410.90 | +2.43% | INR 403.15 | INR 412.45 | INR 399.55 | 33.49K |
| 2026-07-20 | INR 401.15 | +0.77% | INR 398.10 | INR 426.10 | INR 394.55 | 101.29K |
| 2026-07-17 | INR 398.10 | -0.85% | INR 405.90 | INR 405.90 | INR 391.85 | 28.25K |
| 2026-07-16 | INR 401.50 | -0.94% | INR 406.90 | INR 409.00 | INR 393.10 | 36.66K |
| 2026-07-15 | INR 405.30 | -0.80% | INR 407.20 | INR 413.00 | INR 400.00 | 51.50K |
| 2026-07-14 | INR 408.55 | +0.42% | INR 412.95 | INR 412.95 | INR 402.60 | 35.54K |
| 2026-07-13 | INR 406.85 | -3.48% | INR 425.00 | INR 434.00 | INR 400.90 | 118.46K |
| 2026-07-10 | INR 421.50 | +1.76% | INR 414.20 | INR 428.70 | INR 414.15 | 83.17K |
| 2026-07-09 | INR 414.20 | +2.75% | INR 409.00 | INR 428.00 | INR 405.00 | 297.56K |
| 2026-07-08 | INR 403.10 | -2.36% | INR 423.80 | INR 432.05 | INR 398.60 | 341.31K |
| 2026-07-07 | INR 412.85 | -2.18% | INR 422.00 | INR 426.20 | INR 406.70 | 91.84K |
| 2026-07-06 | INR 422.05 | 0.00% | INR 416.70 | INR 427.45 | INR 416.70 | 37.95K |
| 2026-07-03 | INR 422.05 | +1.69% | INR 419.20 | INR 424.00 | INR 410.90 | 90.83K |
| 2026-07-02 | INR 415.05 | +4.80% | INR 391.50 | INR 422.70 | INR 391.50 | 174.30K |
| 2026-07-01 | INR 396.05 | +0.38% | INR 398.50 | INR 400.00 | INR 387.00 | 83.23K |
| 2026-06-30 | INR 394.55 | +0.75% | INR 395.95 | INR 395.95 | INR 390.35 | 21.51K |
| 2026-06-29 | INR 391.60 | +0.76% | INR 394.55 | INR 398.00 | INR 388.55 | 25.59K |
| 2026-06-26 | INR 388.65 | 0.00% | INR 388.65 | INR 388.65 | INR 388.65 | 0 |
| 2026-06-25 | INR 388.65 | -0.83% | INR 392.00 | INR 393.25 | INR 386.50 | 115.27K |
| 2026-06-24 | INR 391.90 | -1.35% | INR 396.30 | INR 399.05 | INR 385.00 | 63.25K |
| 2026-06-23 | INR 397.25 | -1.07% | INR 403.20 | INR 408.30 | INR 395.30 | 69.15K |
| 2026-06-22 | INR 401.55 | +0.27% | INR 401.00 | INR 404.50 | INR 397.80 | 87.88K |
| 2026-06-19 | INR 400.45 | +3.65% | INR 386.90 | INR 404.00 | INR 385.55 | 207.82K |
| 2026-06-18 | INR 386.35 | +0.49% | INR 384.50 | INR 390.55 | INR 381.00 | 171.08K |
| 2026-06-17 | INR 384.45 | +0.87% | INR 381.70 | INR 392.00 | INR 381.55 | 115.70K |
| 2026-06-16 | INR 381.15 | +0.09% | INR 381.05 | INR 385.60 | INR 379.50 | 122.32K |
| 2026-06-15 | INR 380.80 | +0.65% | INR 390.00 | INR 394.80 | INR 379.30 | 168.45K |
| 2026-06-12 | INR 378.35 | +3.79% | INR 367.35 | INR 383.00 | INR 367.35 | 71.44K |
| 2026-06-11 | INR 364.55 | -4.33% | INR 380.00 | INR 380.05 | INR 363.10 | 96.15K |
| 2026-06-10 | INR 381.05 | -2.07% | INR 392.20 | INR 394.45 | INR 378.15 | 59.32K |
| 2026-06-09 | INR 389.10 | +0.74% | INR 391.25 | INR 398.25 | INR 387.05 | 83.74K |
| 2026-06-08 | INR 386.25 | +1.28% | INR 382.00 | INR 411.90 | INR 382.00 | 426.84K |
| 2026-06-05 | INR 381.35 | +0.10% | INR 377.00 | INR 397.40 | INR 377.00 | 244.63K |
| 2026-06-04 | INR 380.95 | +1.42% | INR 377.45 | INR 387.85 | INR 375.75 | 48.87K |
| 2026-06-03 | INR 375.60 | -0.17% | INR 375.00 | INR 378.45 | INR 373.00 | 86.49K |
| 2026-06-02 | INR 376.25 | -0.23% | INR 371.05 | INR 385.00 | INR 371.05 | 130.34K |
| 2026-06-01 | INR 377.10 | +0.12% | INR 379.95 | INR 385.05 | INR 375.00 | 55.18K |
| 2026-05-29 | INR 376.65 | -1.28% | INR 379.95 | INR 387.85 | INR 364.00 | 111.15K |