Khazanchi Jewellers Limited (BOM:543953)
India
· Delayed Price · Currency is INR 670.40
+0.45 (0.07%)
At close: Apr 28, 2026
Khazanchi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 674.80 | 676.70 | 668.00 | 670.40 | 670.40 | 0.07% | 12,250 |
| Apr 27, 2026 | 649.80 | 673.00 | 647.95 | 669.95 | 669.95 | 4.30% | 16,500 |
| Apr 24, 2026 | 662.00 | 664.90 | 635.00 | 642.30 | 642.30 | -2.80% | 45,000 |
| Apr 23, 2026 | 694.10 | 694.10 | 650.00 | 660.80 | 660.80 | 0.11% | 24,000 |
| Apr 22, 2026 | 706.50 | 707.95 | 656.10 | 660.05 | 660.05 | -6.22% | 68,250 |
| Apr 21, 2026 | 703.95 | 705.00 | 701.00 | 703.80 | 703.80 | 0.28% | 22,250 |
| Apr 20, 2026 | 698.70 | 704.95 | 697.05 | 701.85 | 701.85 | 1.03% | 15,500 |
| Apr 17, 2026 | 684.00 | 696.00 | 683.55 | 694.70 | 694.70 | 1.69% | 22,250 |
| Apr 16, 2026 | 679.00 | 684.90 | 676.00 | 683.15 | 683.15 | 1.09% | 28,750 |
| Apr 15, 2026 | 664.50 | 676.00 | 661.05 | 675.80 | 675.80 | 2.36% | 43,750 |
| Apr 13, 2026 | 658.00 | 663.90 | 654.00 | 660.20 | 660.20 | 0.21% | 16,000 |
| Apr 10, 2026 | 655.40 | 659.50 | 653.05 | 658.80 | 658.80 | 0.88% | 33,000 |
| Apr 9, 2026 | 654.00 | 654.95 | 652.00 | 653.05 | 653.05 | 0.17% | 27,000 |
| Apr 8, 2026 | 658.80 | 658.80 | 650.05 | 651.95 | 651.95 | 0.93% | 31,750 |
| Apr 7, 2026 | 637.30 | 646.00 | 637.10 | 645.95 | 645.95 | 1.36% | 13,500 |
| Apr 6, 2026 | 634.40 | 643.65 | 634.40 | 637.30 | 637.30 | 0.46% | 28,750 |
| Apr 2, 2026 | 632.00 | 644.95 | 625.00 | 634.40 | 634.40 | 0.78% | 17,250 |
| Apr 1, 2026 | 629.80 | 643.85 | 625.50 | 629.50 | 629.50 | 0.62% | 18,000 |
| Mar 30, 2026 | 620.10 | 629.45 | 618.05 | 625.65 | 625.65 | -0.66% | 15,500 |
| Mar 27, 2026 | 659.00 | 660.00 | 625.00 | 629.80 | 629.80 | -3.41% | 21,000 |
| Mar 25, 2026 | 665.00 | 665.00 | 648.00 | 652.05 | 652.05 | 0.39% | 18,000 |
| Mar 24, 2026 | 661.00 | 661.00 | 626.00 | 649.50 | 649.50 | -0.87% | 33,250 |
| Mar 23, 2026 | 705.00 | 705.60 | 635.00 | 655.20 | 655.20 | -7.06% | 47,750 |
| Mar 20, 2026 | 734.50 | 734.50 | 696.00 | 704.95 | 704.95 | -0.22% | 28,500 |
| Mar 19, 2026 | 708.00 | 712.95 | 706.00 | 706.50 | 706.50 | -2.10% | 7,250 |
| Mar 18, 2026 | 714.00 | 724.90 | 711.00 | 721.65 | 721.65 | 1.25% | 13,500 |
| Mar 17, 2026 | 715.00 | 715.00 | 707.00 | 712.75 | 712.75 | -0.68% | 29,500 |
| Mar 16, 2026 | 721.00 | 724.70 | 711.00 | 717.65 | 717.65 | -0.44% | 21,250 |
| Mar 13, 2026 | 727.35 | 728.85 | 719.05 | 720.80 | 720.80 | -0.95% | 13,750 |
| Mar 12, 2026 | 732.95 | 733.90 | 726.05 | 727.75 | 727.75 | -0.92% | 17,250 |
| Mar 11, 2026 | 735.50 | 738.00 | 733.00 | 734.50 | 734.50 | 0.55% | 18,000 |
| Mar 10, 2026 | 722.05 | 733.00 | 718.00 | 730.45 | 730.45 | 1.49% | 32,250 |
| Mar 9, 2026 | 732.00 | 732.00 | 716.00 | 719.75 | 719.75 | -2.99% | 17,250 |
| Mar 6, 2026 | 740.05 | 747.85 | 739.00 | 741.95 | 741.95 | -0.80% | 24,750 |
| Mar 5, 2026 | 733.70 | 747.90 | 730.00 | 747.90 | 747.90 | 2.33% | 11,750 |
| Mar 4, 2026 | 740.00 | 743.90 | 728.00 | 730.85 | 730.85 | -2.62% | 17,000 |
| Mar 2, 2026 | 762.00 | 764.95 | 750.00 | 750.50 | 750.50 | -2.07% | 23,250 |
| Feb 27, 2026 | 770.05 | 772.50 | 764.00 | 766.35 | 766.35 | -0.55% | 16,250 |
| Feb 26, 2026 | 770.00 | 772.00 | 766.25 | 770.55 | 770.55 | 0.14% | 16,500 |
| Feb 25, 2026 | 773.70 | 775.45 | 765.00 | 769.50 | 769.50 | -0.06% | 26,500 |
| Feb 24, 2026 | 772.00 | 772.00 | 767.05 | 770.00 | 770.00 | -0.44% | 21,250 |
| Feb 23, 2026 | 776.70 | 778.00 | 772.05 | 773.40 | 773.40 | 0.09% | 20,250 |
| Feb 20, 2026 | 778.50 | 778.50 | 772.05 | 772.70 | 772.70 | 0.05% | 18,000 |
| Feb 19, 2026 | 774.00 | 778.00 | 765.00 | 772.35 | 772.35 | -0.24% | 19,500 |
| Feb 18, 2026 | 776.90 | 776.90 | 772.00 | 774.20 | 774.20 | -0.13% | 20,750 |
| Feb 17, 2026 | 773.70 | 779.40 | 770.00 | 775.20 | 775.20 | 0.42% | 17,750 |
| Feb 16, 2026 | 776.50 | 776.50 | 770.55 | 771.95 | 771.95 | -0.33% | 44,750 |
| Feb 13, 2026 | 774.95 | 774.95 | 771.00 | 774.50 | 774.50 | 0.16% | 25,000 |
| Feb 12, 2026 | 774.90 | 774.90 | 770.00 | 773.25 | 773.25 | -0.14% | 19,500 |
| Feb 11, 2026 | 778.80 | 778.80 | 771.05 | 774.35 | 774.35 | 0.04% | 27,500 |
| Feb 10, 2026 | 775.80 | 779.95 | 772.50 | 774.05 | 774.05 | 0.15% | 13,000 |
| Feb 9, 2026 | 750.20 | 774.00 | 750.00 | 772.90 | 772.90 | 3.07% | 50,250 |
| Feb 6, 2026 | 747.00 | 754.00 | 745.00 | 749.85 | 749.85 | 0.63% | 24,500 |
| Feb 5, 2026 | 756.90 | 756.90 | 740.00 | 745.15 | 745.15 | -0.25% | 20,000 |
| Feb 4, 2026 | 754.35 | 759.50 | 747.00 | 747.00 | 747.00 | 0.52% | 28,000 |
| Feb 3, 2026 | 740.80 | 749.50 | 736.00 | 743.10 | 743.10 | 0.84% | 23,000 |
| Feb 2, 2026 | 739.00 | 739.95 | 733.00 | 736.90 | 736.90 | 0.05% | 14,250 |
| Feb 1, 2026 | 738.80 | 739.95 | 732.10 | 736.50 | 736.50 | 0.29% | 2,250 |
| Jan 30, 2026 | 722.80 | 735.50 | 722.80 | 734.35 | 734.35 | 2.28% | 18,250 |
| Jan 29, 2026 | 726.05 | 726.05 | 708.10 | 717.95 | 717.95 | -0.62% | 40,250 |
| Jan 28, 2026 | 746.80 | 746.80 | 721.00 | 722.45 | 722.45 | -2.73% | 41,500 |
| Jan 27, 2026 | 763.95 | 763.95 | 736.00 | 742.75 | 742.75 | -1.16% | 30,750 |
| Jan 23, 2026 | 749.95 | 757.90 | 744.00 | 751.45 | 751.45 | 0.18% | 11,250 |
| Jan 22, 2026 | 740.50 | 758.00 | 740.50 | 750.10 | 750.10 | 1.30% | 25,500 |
| Jan 21, 2026 | 751.40 | 752.45 | 740.00 | 740.50 | 740.50 | -1.91% | 47,750 |
| Jan 20, 2026 | 768.80 | 776.90 | 751.00 | 754.90 | 754.90 | -1.40% | 29,750 |
| Jan 19, 2026 | 778.00 | 778.00 | 764.00 | 765.60 | 765.60 | -1.62% | 38,500 |
| Jan 16, 2026 | 780.50 | 784.50 | 776.00 | 778.20 | 778.20 | -0.03% | 39,500 |
| Jan 14, 2026 | 782.00 | 784.70 | 777.00 | 778.40 | 778.40 | -0.40% | 31,500 |
| Jan 13, 2026 | 783.00 | 785.50 | 780.00 | 781.55 | 781.55 | 0.16% | 32,250 |
| Jan 12, 2026 | 779.00 | 782.00 | 774.00 | 780.30 | 780.30 | 0.57% | 24,000 |
| Jan 9, 2026 | 787.50 | 789.70 | 769.00 | 775.85 | 775.85 | -1.44% | 67,750 |
| Jan 8, 2026 | 787.95 | 789.70 | 786.00 | 787.20 | 787.20 | 0.10% | 25,500 |
| Jan 7, 2026 | 786.00 | 787.75 | 785.00 | 786.45 | 786.45 | 0.24% | 30,000 |
| Jan 6, 2026 | 785.90 | 786.40 | 783.95 | 784.60 | 784.60 | 0.08% | 25,750 |
| Jan 5, 2026 | 782.75 | 786.85 | 782.50 | 783.95 | 783.95 | 0.18% | 39,000 |
| Jan 2, 2026 | 778.05 | 784.50 | 777.00 | 782.55 | 782.55 | 0.67% | 60,250 |
| Jan 1, 2026 | 766.50 | 799.50 | 766.50 | 777.35 | 777.35 | 1.28% | 56,500 |
| Dec 31, 2025 | 767.95 | 769.90 | 766.00 | 767.50 | 767.50 | 0.05% | 36,250 |
| Dec 30, 2025 | 767.00 | 769.70 | 766.00 | 767.10 | 767.10 | 0.14% | 72,250 |
| Dec 29, 2025 | 765.00 | 767.60 | 765.00 | 766.05 | 766.05 | 0.24% | 23,500 |
| Dec 26, 2025 | 766.00 | 769.00 | 763.00 | 764.25 | 764.25 | 0.03% | 76,250 |
| Dec 24, 2025 | 767.45 | 769.95 | 763.50 | 764.00 | 764.00 | 0.03% | 33,750 |
| Dec 23, 2025 | 762.00 | 766.00 | 761.00 | 763.75 | 763.75 | 0.16% | 39,750 |
| Dec 22, 2025 | 761.00 | 763.95 | 760.00 | 762.55 | 762.55 | 0.25% | 30,750 |
| Dec 19, 2025 | 759.10 | 762.90 | 758.00 | 760.65 | 760.65 | 0.28% | 31,250 |
| Dec 18, 2025 | 756.20 | 760.20 | 755.90 | 758.55 | 758.55 | 0.22% | 48,750 |
| Dec 17, 2025 | 756.00 | 760.00 | 755.00 | 756.85 | 756.85 | 0.13% | 25,000 |
| Dec 16, 2025 | 756.30 | 758.85 | 754.00 | 755.85 | 755.85 | 0.11% | 48,250 |
| Dec 15, 2025 | 750.00 | 757.00 | 750.00 | 755.00 | 755.00 | 0.62% | 23,500 |
| Dec 12, 2025 | 747.00 | 752.50 | 745.00 | 750.35 | 750.35 | 0.46% | 20,750 |
| Dec 11, 2025 | 747.00 | 753.00 | 745.00 | 746.90 | 746.90 | 0.03% | 24,750 |
| Dec 10, 2025 | 743.00 | 748.00 | 737.00 | 746.70 | 746.70 | 0.61% | 24,500 |
| Dec 9, 2025 | 748.35 | 752.95 | 739.00 | 742.20 | 742.20 | -0.58% | 29,500 |
| Dec 8, 2025 | 743.00 | 750.00 | 742.10 | 746.50 | 746.50 | 0.54% | 28,000 |
| Dec 5, 2025 | 739.25 | 744.70 | 738.00 | 742.50 | 742.50 | 0.44% | 40,750 |
| Dec 4, 2025 | 737.00 | 741.90 | 736.00 | 739.25 | 739.25 | 0.35% | 21,750 |
| Dec 3, 2025 | 737.00 | 739.00 | 733.50 | 736.65 | 736.65 | 0.37% | 29,250 |
| Dec 2, 2025 | 735.25 | 739.75 | 733.05 | 733.90 | 733.90 | -0.28% | 23,250 |
| Dec 1, 2025 | 733.50 | 744.50 | 731.95 | 735.95 | 735.95 | 0.49% | 37,250 |