P N Gadgil Jewellers Limited (NSE:PNGJL)
India
· Delayed Price · Currency is INR 532.35
-7.80 (-1.44%)
At close: Mar 9, 2026
P N Gadgil Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.00 | 534.55 | 518.60 | 532.35 | 532.35 | -1.44% | 138,564 |
| Mar 6, 2026 | 526.00 | 554.70 | 526.00 | 540.15 | 540.15 | 2.32% | 316,017 |
| Mar 5, 2026 | 517.70 | 529.80 | 510.00 | 527.90 | 527.90 | 3.52% | 143,548 |
| Mar 4, 2026 | 510.00 | 518.00 | 503.00 | 509.95 | 509.95 | -3.53% | 324,508 |
| Mar 2, 2026 | 526.00 | 540.00 | 518.20 | 528.60 | 528.60 | -4.24% | 233,119 |
| Feb 27, 2026 | 544.00 | 556.85 | 544.00 | 552.00 | 552.00 | 1.38% | 96,635 |
| Feb 26, 2026 | 547.00 | 550.95 | 541.00 | 544.50 | 544.50 | -0.46% | 64,139 |
| Feb 25, 2026 | 554.00 | 554.00 | 545.55 | 547.00 | 547.00 | -0.67% | 78,360 |
| Feb 24, 2026 | 558.00 | 561.00 | 548.90 | 550.70 | 550.70 | -1.00% | 83,107 |
| Feb 23, 2026 | 565.00 | 569.00 | 553.60 | 556.25 | 556.25 | -1.08% | 184,765 |
| Feb 20, 2026 | 571.65 | 571.65 | 560.95 | 562.35 | 562.35 | -1.63% | 76,722 |
| Feb 19, 2026 | 573.95 | 580.80 | 564.00 | 571.65 | 571.65 | 0.55% | 198,418 |
| Feb 18, 2026 | 555.95 | 571.50 | 553.30 | 568.50 | 568.50 | 2.49% | 283,745 |
| Feb 17, 2026 | 555.05 | 568.70 | 550.00 | 554.70 | 554.70 | -0.06% | 166,141 |
| Feb 16, 2026 | 567.95 | 567.95 | 552.20 | 555.05 | 555.05 | -2.10% | 134,144 |
| Feb 13, 2026 | 571.50 | 575.00 | 551.30 | 566.95 | 566.95 | -0.80% | 120,715 |
| Feb 12, 2026 | 564.00 | 575.40 | 550.85 | 571.50 | 571.50 | 1.43% | 405,383 |
| Feb 11, 2026 | 581.00 | 589.90 | 561.00 | 563.45 | 563.45 | -5.77% | 615,632 |
| Feb 10, 2026 | 616.75 | 624.00 | 585.05 | 597.95 | 597.95 | 1.51% | 1,143,771 |
| Feb 9, 2026 | 560.25 | 600.00 | 556.20 | 589.05 | 589.05 | 7.08% | 2,174,103 |
| Feb 6, 2026 | 558.00 | 558.00 | 545.50 | 550.10 | 550.10 | -0.78% | 226,724 |
| Feb 5, 2026 | 558.80 | 558.85 | 550.50 | 554.40 | 554.40 | 0.52% | 70,751 |
| Feb 4, 2026 | 554.90 | 561.00 | 545.10 | 551.55 | 551.55 | 0.25% | 125,222 |
| Feb 3, 2026 | 574.65 | 575.00 | 545.10 | 550.20 | 550.20 | 1.41% | 159,242 |
| Feb 2, 2026 | 537.50 | 553.90 | 534.00 | 542.55 | 542.55 | -1.08% | 77,550 |
| Feb 1, 2026 | 551.25 | 554.80 | 524.15 | 548.45 | 548.45 | -0.25% | 85,828 |
| Jan 30, 2026 | 552.00 | 557.20 | 541.00 | 549.80 | 549.80 | -0.84% | 117,341 |
| Jan 29, 2026 | 544.00 | 571.70 | 532.50 | 554.45 | 554.45 | -0.46% | 216,274 |
| Jan 28, 2026 | 547.00 | 558.55 | 544.20 | 557.00 | 557.00 | 2.64% | 64,871 |
| Jan 27, 2026 | 557.55 | 558.70 | 538.00 | 542.65 | 542.65 | -2.67% | 128,274 |
| Jan 23, 2026 | 572.80 | 577.40 | 552.00 | 557.55 | 557.55 | -1.49% | 436,506 |
| Jan 22, 2026 | 566.00 | 584.70 | 557.35 | 566.00 | 566.00 | 1.62% | 135,859 |
| Jan 21, 2026 | 565.00 | 565.40 | 545.00 | 557.00 | 557.00 | -0.71% | 212,219 |
| Jan 20, 2026 | 583.85 | 583.85 | 557.00 | 561.00 | 561.00 | -3.91% | 150,300 |
| Jan 19, 2026 | 589.30 | 589.30 | 575.15 | 583.85 | 583.85 | -0.83% | 130,371 |
| Jan 16, 2026 | 587.85 | 593.50 | 584.65 | 588.75 | 588.75 | -0.10% | 81,311 |
| Jan 14, 2026 | 597.00 | 601.25 | 586.05 | 589.35 | 589.35 | -1.68% | 221,964 |
| Jan 13, 2026 | 602.95 | 607.75 | 593.05 | 599.45 | 599.45 | -0.38% | 125,012 |
| Jan 12, 2026 | 608.30 | 609.70 | 592.25 | 601.75 | 601.75 | -1.56% | 203,281 |
| Jan 9, 2026 | 630.00 | 633.80 | 605.45 | 611.30 | 611.30 | -2.93% | 291,537 |
| Jan 8, 2026 | 640.00 | 654.00 | 617.10 | 629.75 | 629.75 | -1.58% | 965,008 |
| Jan 7, 2026 | 613.00 | 643.00 | 613.00 | 639.85 | 639.85 | 4.96% | 808,297 |
| Jan 6, 2026 | 607.05 | 612.15 | 600.00 | 609.60 | 609.60 | 0.05% | 124,002 |
| Jan 5, 2026 | 608.00 | 618.50 | 606.00 | 609.30 | 609.30 | -0.56% | 89,283 |
| Jan 2, 2026 | 605.00 | 615.00 | 605.00 | 612.75 | 612.75 | 1.32% | 63,950 |
| Jan 1, 2026 | 607.45 | 611.00 | 601.65 | 604.75 | 604.75 | -0.44% | 75,181 |
| Dec 31, 2025 | 606.75 | 609.25 | 604.00 | 607.45 | 607.45 | 0.91% | 58,192 |
| Dec 30, 2025 | 614.25 | 618.70 | 598.35 | 601.95 | 601.95 | -1.99% | 154,412 |
| Dec 29, 2025 | 616.35 | 626.40 | 611.30 | 614.20 | 614.20 | -0.35% | 105,718 |
| Dec 26, 2025 | 617.45 | 621.95 | 609.45 | 616.35 | 616.35 | 0.67% | 106,774 |
| Dec 24, 2025 | 625.00 | 626.90 | 602.60 | 612.25 | 612.25 | -1.74% | 158,187 |
| Dec 23, 2025 | 622.20 | 625.70 | 618.00 | 623.10 | 623.10 | 0.14% | 90,166 |
| Dec 22, 2025 | 610.10 | 626.40 | 609.00 | 622.20 | 622.20 | 2.10% | 111,097 |
| Dec 19, 2025 | 594.30 | 612.00 | 591.50 | 609.40 | 609.40 | 2.47% | 101,565 |
| Dec 18, 2025 | 596.60 | 598.65 | 590.00 | 594.70 | 594.70 | -0.83% | 79,659 |
| Dec 17, 2025 | 603.20 | 603.20 | 594.00 | 599.65 | 599.65 | -0.70% | 91,857 |
| Dec 16, 2025 | 604.00 | 606.00 | 591.40 | 603.90 | 603.90 | 0.59% | 117,199 |
| Dec 15, 2025 | 609.30 | 610.15 | 598.50 | 600.35 | 600.35 | -1.45% | 125,038 |
| Dec 12, 2025 | 608.25 | 613.05 | 600.00 | 609.20 | 609.20 | 0.64% | 103,291 |
| Dec 11, 2025 | 607.90 | 615.00 | 593.25 | 605.30 | 605.30 | -0.18% | 109,670 |
| Dec 10, 2025 | 610.25 | 610.25 | 600.40 | 606.40 | 606.40 | 1.00% | 122,560 |
| Dec 9, 2025 | 599.65 | 605.05 | 581.00 | 600.40 | 600.40 | 0.13% | 199,605 |
| Dec 8, 2025 | 614.80 | 620.45 | 595.00 | 599.60 | 599.60 | -3.26% | 244,168 |
| Dec 5, 2025 | 621.95 | 623.00 | 610.70 | 619.80 | 619.80 | -0.15% | 124,784 |
| Dec 4, 2025 | 619.95 | 622.80 | 615.00 | 620.75 | 620.75 | -0.37% | 54,536 |
| Dec 3, 2025 | 624.00 | 624.90 | 617.05 | 623.05 | 623.05 | -0.49% | 66,561 |
| Dec 2, 2025 | 635.30 | 635.30 | 624.85 | 626.10 | 626.10 | -1.16% | 113,951 |
| Dec 1, 2025 | 630.00 | 635.00 | 626.15 | 633.45 | 633.45 | 0.60% | 103,295 |
| Nov 28, 2025 | 628.15 | 634.75 | 625.00 | 629.65 | 629.65 | 0.24% | 156,045 |
| Nov 27, 2025 | 622.95 | 638.75 | 619.30 | 628.15 | 628.15 | 1.90% | 268,759 |
| Nov 26, 2025 | 618.15 | 628.60 | 615.00 | 616.45 | 616.45 | -0.28% | 101,411 |
| Nov 25, 2025 | 623.00 | 623.00 | 612.05 | 618.20 | 618.20 | -0.80% | 104,734 |
| Nov 24, 2025 | 634.00 | 634.05 | 614.90 | 623.20 | 623.20 | -1.31% | 174,268 |
| Nov 21, 2025 | 638.25 | 638.25 | 625.15 | 631.45 | 631.45 | -1.17% | 132,733 |
| Nov 20, 2025 | 653.70 | 653.70 | 634.15 | 638.95 | 638.95 | -0.16% | 117,966 |
| Nov 19, 2025 | 645.00 | 647.00 | 630.05 | 640.00 | 640.00 | 0.28% | 250,170 |
| Nov 18, 2025 | 652.95 | 652.95 | 635.95 | 638.20 | 638.20 | -1.69% | 198,368 |
| Nov 17, 2025 | 644.30 | 651.00 | 639.95 | 649.20 | 649.20 | 1.09% | 147,268 |
| Nov 14, 2025 | 665.00 | 665.00 | 641.00 | 642.20 | 642.20 | -2.93% | 284,418 |
| Nov 13, 2025 | 671.00 | 678.95 | 659.00 | 661.60 | 661.60 | -1.40% | 687,066 |
| Nov 12, 2025 | 674.40 | 688.20 | 658.00 | 671.00 | 671.00 | 0.95% | 1,297,286 |
| Nov 11, 2025 | 674.90 | 674.90 | 652.30 | 664.70 | 664.70 | -0.42% | 244,214 |
| Nov 10, 2025 | 662.95 | 673.00 | 655.20 | 667.50 | 667.50 | 2.34% | 346,322 |
| Nov 7, 2025 | 632.40 | 657.00 | 632.30 | 652.25 | 652.25 | 0.98% | 419,693 |
| Nov 6, 2025 | 667.90 | 667.90 | 643.00 | 645.95 | 645.95 | -2.97% | 165,838 |
| Nov 4, 2025 | 663.00 | 670.00 | 652.00 | 665.70 | 665.70 | 0.88% | 292,272 |
| Nov 3, 2025 | 649.00 | 667.70 | 639.75 | 659.90 | 659.90 | 1.88% | 197,392 |
| Oct 31, 2025 | 652.80 | 652.90 | 640.55 | 647.70 | 647.70 | -0.24% | 121,559 |
| Oct 30, 2025 | 658.85 | 658.85 | 645.25 | 649.25 | 649.25 | -0.87% | 138,151 |
| Oct 29, 2025 | 662.55 | 662.90 | 652.00 | 654.95 | 654.95 | -1.06% | 201,988 |
| Oct 28, 2025 | 659.00 | 670.90 | 652.55 | 661.95 | 661.95 | 0.63% | 163,355 |
| Oct 27, 2025 | 671.45 | 672.40 | 654.00 | 657.80 | 657.80 | -2.03% | 308,586 |
| Oct 24, 2025 | 658.95 | 674.80 | 654.60 | 671.40 | 671.40 | 2.08% | 309,395 |
| Oct 23, 2025 | 687.10 | 692.15 | 643.90 | 657.75 | 657.75 | -4.22% | 544,822 |
| Oct 21, 2025 | 689.00 | 701.40 | 682.00 | 686.75 | 686.75 | 0.81% | 182,732 |
| Oct 20, 2025 | 670.00 | 685.00 | 661.00 | 681.20 | 681.20 | 3.86% | 546,777 |
| Oct 17, 2025 | 654.75 | 666.10 | 646.50 | 655.90 | 655.90 | 0.01% | 183,474 |
| Oct 16, 2025 | 655.00 | 664.30 | 645.80 | 655.85 | 655.85 | 1.47% | 291,190 |
| Oct 15, 2025 | 635.00 | 649.90 | 631.00 | 646.35 | 646.35 | 1.51% | 193,037 |
| Oct 14, 2025 | 670.95 | 670.95 | 632.90 | 636.75 | 636.75 | -3.79% | 297,510 |