PNGS Gargi Fashion Jewellery Limited (BOM:543709)
India
· Delayed Price · Currency is INR 876.60
+14.90 (1.73%)
At close: Apr 28, 2026
BOM:543709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 876.60 | 973.90 | 876.60 | 950.50 | 950.50 | 8.43% | 33,125 |
| Apr 28, 2026 | 850.50 | 878.00 | 850.50 | 876.60 | 876.60 | 1.73% | 14,500 |
| Apr 27, 2026 | 859.00 | 869.00 | 849.00 | 861.70 | 861.70 | 0.20% | 8,125 |
| Apr 24, 2026 | 865.00 | 867.00 | 850.05 | 860.00 | 860.00 | 0.37% | 5,500 |
| Apr 23, 2026 | 855.00 | 863.00 | 840.05 | 856.80 | 856.80 | -0.14% | 8,250 |
| Apr 22, 2026 | 840.00 | 874.00 | 832.00 | 858.00 | 858.00 | 2.96% | 6,000 |
| Apr 21, 2026 | 840.50 | 861.70 | 816.75 | 833.35 | 833.35 | -2.02% | 20,375 |
| Apr 20, 2026 | 866.00 | 866.00 | 845.10 | 850.50 | 850.50 | -1.78% | 23,750 |
| Apr 17, 2026 | 860.00 | 889.40 | 849.95 | 865.90 | 865.90 | -0.48% | 21,125 |
| Apr 16, 2026 | 870.00 | 874.00 | 848.00 | 870.10 | 870.10 | 0.71% | 10,000 |
| Apr 15, 2026 | 878.00 | 879.00 | 850.00 | 863.95 | 863.95 | 2.06% | 10,250 |
| Apr 13, 2026 | 838.80 | 890.00 | 820.00 | 846.55 | 846.55 | -0.36% | 13,125 |
| Apr 10, 2026 | 850.00 | 869.00 | 840.05 | 849.60 | 849.60 | -0.63% | 12,500 |
| Apr 9, 2026 | 880.00 | 884.40 | 838.30 | 855.00 | 855.00 | -2.66% | 13,625 |
| Apr 8, 2026 | 939.00 | 946.75 | 866.00 | 878.35 | 878.35 | 2.11% | 20,500 |
| Apr 7, 2026 | 835.00 | 873.95 | 823.35 | 860.20 | 860.20 | 1.88% | 12,000 |
| Apr 6, 2026 | 838.00 | 848.30 | 829.05 | 844.30 | 844.30 | 0.69% | 3,000 |
| Apr 2, 2026 | 821.40 | 839.00 | 784.05 | 838.55 | 838.55 | 4.39% | 9,750 |
| Apr 1, 2026 | 805.85 | 807.00 | 800.00 | 803.25 | 803.25 | 4.51% | 32,750 |
| Mar 30, 2026 | 775.00 | 780.00 | 747.00 | 768.60 | 768.60 | -1.71% | 21,500 |
| Mar 27, 2026 | 823.15 | 823.15 | 782.00 | 782.00 | 782.00 | -5.00% | 28,000 |
| Mar 25, 2026 | 820.00 | 845.95 | 787.65 | 823.15 | 823.15 | 1.36% | 11,875 |
| Mar 24, 2026 | 830.10 | 831.45 | 810.00 | 812.10 | 812.10 | -3.22% | 10,250 |
| Mar 23, 2026 | 861.25 | 888.00 | 823.40 | 839.15 | 839.15 | -3.18% | 12,250 |
| Mar 20, 2026 | 895.00 | 906.00 | 864.30 | 866.70 | 866.70 | -2.81% | 8,875 |
| Mar 19, 2026 | 870.00 | 925.00 | 870.00 | 891.75 | 891.75 | -0.86% | 7,250 |
| Mar 18, 2026 | 881.50 | 902.00 | 866.20 | 899.50 | 899.50 | 2.04% | 5,250 |
| Mar 17, 2026 | 892.60 | 892.70 | 830.05 | 881.50 | 881.50 | 3.68% | 22,875 |
| Mar 16, 2026 | 811.00 | 850.65 | 785.00 | 850.20 | 850.20 | 4.94% | 19,375 |
| Mar 13, 2026 | 795.00 | 819.40 | 743.00 | 810.15 | 810.15 | 3.81% | 29,625 |
| Mar 12, 2026 | 743.40 | 780.40 | 742.00 | 780.40 | 780.40 | 5.00% | 11,375 |
| Mar 11, 2026 | 686.00 | 746.05 | 686.00 | 743.25 | 743.25 | 4.60% | 13,000 |
| Mar 10, 2026 | 712.05 | 731.95 | 690.00 | 710.55 | 710.55 | -0.21% | 18,500 |
| Mar 9, 2026 | 712.60 | 737.35 | 712.05 | 712.05 | 712.05 | -5.00% | 19,375 |
| Mar 6, 2026 | 731.00 | 763.95 | 722.00 | 749.50 | 749.50 | 1.68% | 4,125 |
| Mar 5, 2026 | 745.00 | 749.00 | 731.10 | 737.10 | 737.10 | 0.38% | 8,000 |
| Mar 4, 2026 | 753.00 | 759.95 | 733.40 | 734.30 | 734.30 | -4.88% | 40,125 |
| Mar 2, 2026 | 775.00 | 806.30 | 771.95 | 771.95 | 771.95 | -5.00% | 28,750 |
| Feb 27, 2026 | 815.10 | 834.75 | 795.20 | 812.55 | 812.55 | -2.81% | 14,250 |
| Feb 26, 2026 | 851.00 | 854.75 | 830.00 | 836.00 | 836.00 | -1.48% | 7,875 |
| Feb 25, 2026 | 868.00 | 868.00 | 838.00 | 848.60 | 848.60 | -3.79% | 11,000 |
| Feb 24, 2026 | 873.25 | 885.00 | 869.00 | 882.00 | 882.00 | -0.85% | 1,875 |
| Feb 23, 2026 | 881.10 | 899.85 | 871.50 | 889.55 | 889.55 | -1.37% | 7,250 |
| Feb 20, 2026 | 913.95 | 913.95 | 890.00 | 901.90 | 901.90 | 0.13% | 3,000 |
| Feb 19, 2026 | 920.00 | 920.00 | 900.00 | 900.70 | 900.70 | -1.41% | 3,625 |
| Feb 18, 2026 | 910.10 | 919.00 | 900.00 | 913.60 | 913.60 | 0.25% | 4,875 |
| Feb 17, 2026 | 900.00 | 921.00 | 900.00 | 911.30 | 911.30 | 1.50% | 6,375 |
| Feb 16, 2026 | 888.00 | 913.95 | 878.00 | 897.80 | 897.80 | 2.13% | 9,750 |
| Feb 13, 2026 | 890.00 | 897.60 | 878.40 | 879.05 | 879.05 | -4.93% | 15,625 |
| Feb 12, 2026 | 836.60 | 924.60 | 836.60 | 924.60 | 924.60 | 5.00% | 44,500 |
| Feb 11, 2026 | 880.60 | 880.60 | 880.60 | 880.60 | 880.60 | -5.00% | 12,375 |
| Feb 10, 2026 | 926.90 | 926.90 | 926.90 | 926.90 | 926.90 | -5.00% | 6,375 |
| Feb 9, 2026 | 1,060.00 | 1,070.00 | 975.65 | 975.65 | 975.65 | -5.00% | 22,500 |
| Feb 6, 2026 | 1,020.20 | 1,050.00 | 1,018.00 | 1,027.00 | 1,027.00 | 0.71% | 2,375 |
| Feb 5, 2026 | 1,020.00 | 1,040.00 | 1,017.80 | 1,019.75 | 1,019.75 | -1.50% | 6,125 |
| Feb 4, 2026 | 1,063.90 | 1,077.50 | 1,020.00 | 1,035.25 | 1,035.25 | -1.50% | 7,750 |
| Feb 3, 2026 | 1,080.00 | 1,080.50 | 1,028.20 | 1,051.00 | 1,051.00 | -0.64% | 6,625 |
| Feb 2, 2026 | 1,021.00 | 1,092.00 | 1,020.50 | 1,057.75 | 1,057.75 | 1.71% | 18,000 |
| Feb 1, 2026 | 1,061.10 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.99% | 2,625 |
| Jan 30, 2026 | 1,027.00 | 1,067.00 | 1,025.30 | 1,061.10 | 1,061.10 | 1.93% | 9,000 |
| Jan 29, 2026 | 1,070.00 | 1,075.90 | 1,040.00 | 1,041.00 | 1,041.00 | 1.54% | 3,750 |
| Jan 28, 2026 | 1,039.95 | 1,057.00 | 1,020.00 | 1,025.20 | 1,025.20 | -0.18% | 2,875 |
| Jan 27, 2026 | 1,012.00 | 1,030.00 | 1,012.00 | 1,027.00 | 1,027.00 | 1.47% | 2,125 |
| Jan 23, 2026 | 1,030.00 | 1,035.00 | 1,010.55 | 1,012.10 | 1,012.10 | -2.27% | 4,750 |
| Jan 22, 2026 | 1,010.00 | 1,038.75 | 1,000.00 | 1,035.65 | 1,035.65 | 4.53% | 4,500 |
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 966.30 | 990.75 | 990.75 | -2.60% | 7,500 |
| Jan 20, 2026 | 1,047.00 | 1,048.00 | 1,011.50 | 1,017.15 | 1,017.15 | -3.01% | 5,500 |
| Jan 19, 2026 | 1,015.50 | 1,052.00 | 1,015.50 | 1,048.70 | 1,048.70 | 2.13% | 9,500 |
| Jan 16, 2026 | 1,015.00 | 1,030.00 | 1,009.00 | 1,026.80 | 1,026.80 | 1.76% | 6,750 |
| Jan 14, 2026 | 1,012.50 | 1,020.50 | 1,008.00 | 1,009.00 | 1,009.00 | 0.91% | 1,750 |
| Jan 13, 2026 | 1,011.65 | 1,011.65 | 979.00 | 999.95 | 999.95 | -1.16% | 5,250 |
| Jan 12, 2026 | 982.00 | 1,014.00 | 981.00 | 1,011.65 | 1,011.65 | -0.33% | 7,500 |
| Jan 9, 2026 | 1,031.00 | 1,053.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.31% | 8,750 |
| Jan 8, 2026 | 1,035.00 | 1,050.00 | 1,020.00 | 1,028.50 | 1,028.50 | -0.12% | 3,000 |
| Jan 7, 2026 | 1,026.00 | 1,047.00 | 1,020.00 | 1,029.75 | 1,029.75 | 1.65% | 7,000 |
| Jan 6, 2026 | 1,030.00 | 1,034.90 | 1,010.00 | 1,013.05 | 1,013.05 | -1.17% | 2,750 |
| Jan 5, 2026 | 1,010.00 | 1,032.00 | 1,001.10 | 1,025.00 | 1,025.00 | 1.49% | 5,000 |
| Jan 2, 2026 | 1,005.05 | 1,017.00 | 998.00 | 1,010.00 | 1,010.00 | 0.49% | 5,000 |
| Jan 1, 2026 | 1,014.00 | 1,030.00 | 1,001.10 | 1,005.05 | 1,005.05 | -0.88% | 3,250 |
| Dec 31, 2025 | 1,033.90 | 1,033.90 | 991.00 | 1,014.00 | 1,014.00 | 2.11% | 3,500 |
| Dec 30, 2025 | 990.00 | 999.80 | 982.10 | 993.05 | 993.05 | -0.41% | 2,250 |
| Dec 29, 2025 | 1,025.00 | 1,042.00 | 989.00 | 997.10 | 997.10 | -3.04% | 11,375 |
| Dec 26, 2025 | 1,071.50 | 1,071.50 | 1,020.00 | 1,028.35 | 1,028.35 | -4.03% | 9,000 |
| Dec 24, 2025 | 1,069.95 | 1,094.00 | 1,050.00 | 1,071.50 | 1,071.50 | -0.07% | 9,750 |
| Dec 23, 2025 | 1,039.50 | 1,072.40 | 1,035.00 | 1,072.30 | 1,072.30 | 4.99% | 15,375 |
| Dec 22, 2025 | 985.05 | 1,040.00 | 985.05 | 1,021.35 | 1,021.35 | 1.63% | 7,375 |
| Dec 19, 2025 | 1,005.00 | 1,030.90 | 995.00 | 1,005.00 | 1,005.00 | -0.48% | 6,375 |
| Dec 18, 2025 | 1,009.90 | 1,009.90 | 1,009.80 | 1,009.80 | 1,009.80 | -0.27% | 375 |
| Dec 17, 2025 | 1,001.55 | 1,013.00 | 982.00 | 1,012.50 | 1,012.50 | 0.51% | 4,250 |
| Dec 16, 2025 | 1,003.00 | 1,027.90 | 1,003.00 | 1,007.40 | 1,007.40 | -0.82% | 2,625 |
| Dec 15, 2025 | 1,030.00 | 1,044.00 | 1,014.70 | 1,015.70 | 1,015.70 | -1.48% | 3,500 |
| Dec 12, 2025 | 1,017.00 | 1,050.00 | 1,016.00 | 1,031.00 | 1,031.00 | -0.24% | 4,375 |
| Dec 11, 2025 | 981.05 | 1,048.00 | 981.00 | 1,033.50 | 1,033.50 | 1.45% | 4,375 |
| Dec 10, 2025 | 1,035.15 | 1,070.00 | 1,010.00 | 1,018.70 | 1,018.70 | -1.59% | 5,875 |
| Dec 9, 2025 | 1,016.00 | 1,050.45 | 1,013.00 | 1,035.15 | 1,035.15 | 0.02% | 5,250 |
| Dec 8, 2025 | 1,014.00 | 1,081.80 | 1,014.00 | 1,034.90 | 1,034.90 | -2.32% | 7,000 |
| Dec 5, 2025 | 1,082.95 | 1,082.95 | 1,050.00 | 1,059.50 | 1,059.50 | 0.90% | 2,500 |
| Dec 4, 2025 | 1,043.80 | 1,074.90 | 1,015.00 | 1,050.00 | 1,050.00 | 0.59% | 2,500 |
| Dec 3, 2025 | 1,071.40 | 1,075.00 | 1,040.75 | 1,043.80 | 1,043.80 | -4.68% | 8,875 |
| Dec 2, 2025 | 1,099.00 | 1,099.00 | 1,048.00 | 1,095.00 | 1,095.00 | -0.41% | 4,625 |