Advertisement
U.S. Markets open in 8 hrs 27 mins
S&P Futures
6,007.75 +4.00 (+0.07%) Dow Futures
43,920.00 +10.00 (+0.02%) Nasdaq Futures
21,253.50 +28.75 (+0.14%) Russell 2000 Futures
2,399.10 +3.40 (+0.14%) Crude Oil
71.95 -0.41 (-0.57%) Gold
2,702.60 -3.20 (-0.12%)
P N GADGIL JEWELLERS LTD (PNGJL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:33AM IST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 741.90 | 741.90 | 725.00 | 729.10 | 729.10 | 84,128 |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 710.05 | 750.00 | 706.60 | 743.65 | 743.65 | 557,116 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 722.95 | 723.00 | 708.00 | 712.55 | 712.55 | 208,864 |
| Nov 01, 2024 | 718.25 | 725.00 | 717.65 | 722.45 | 722.45 | 105,548 |
| Oct 31, 2024 | 713.05 | 725.95 | 705.00 | 715.60 | 715.60 | 358,558 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 728.85 | 729.00 | 695.80 | 700.60 | 700.60 | 431,975 |
| Oct 28, 2024 | 701.95 | 729.80 | 690.55 | 724.15 | 724.15 | 374,480 |
| Oct 25, 2024 | 700.25 | 707.00 | 685.00 | 699.35 | 699.35 | 320,208 |
| Oct 24, 2024 | 697.00 | 715.00 | 695.00 | 707.95 | 707.95 | 328,506 |
| Oct 23, 2024 | 707.95 | 720.70 | 688.85 | 694.50 | 694.50 | 564,535 |
| Oct 22, 2024 | 742.80 | 744.85 | 703.10 | 707.15 | 707.15 | 463,253 |
| Oct 21, 2024 | 752.70 | 759.65 | 734.05 | 741.20 | 741.20 | 286,687 |
| Oct 18, 2024 | 748.00 | 754.40 | 729.25 | 748.80 | 748.80 | 232,309 |
| Oct 17, 2024 | 776.00 | 778.80 | 745.10 | 750.45 | 750.45 | 300,197 |
| Oct 16, 2024 | 780.00 | 787.05 | 768.00 | 773.45 | 773.45 | 541,117 |
| Oct 15, 2024 | 754.75 | 766.70 | 754.00 | 760.90 | 760.90 | 499,304 |
| Oct 14, 2024 | 767.00 | 774.20 | 747.00 | 751.35 | 751.35 | 594,889 |
| Oct 11, 2024 | 754.05 | 757.45 | 734.60 | 744.20 | 744.20 | 293,037 |
| Oct 10, 2024 | 751.10 | 764.80 | 748.00 | 750.85 | 750.85 | 514,506 |
| Oct 09, 2024 | 750.05 | 756.95 | 736.05 | 750.00 | 750.00 | 684,085 |
| Oct 08, 2024 | 722.00 | 746.00 | 702.30 | 739.70 | 739.70 | 825,963 |
| Oct 07, 2024 | 756.80 | 769.00 | 695.00 | 709.45 | 709.45 | 1,455,824 |
| Oct 04, 2024 | 778.50 | 782.40 | 745.50 | 756.80 | 756.80 | 934,389 |
| Oct 03, 2024 | 761.00 | 794.60 | 755.00 | 769.55 | 769.55 | 1,467,249 |
| Oct 01, 2024 | 756.90 | 785.00 | 750.00 | 766.85 | 766.85 | 1,173,640 |
| Sep 30, 2024 | 767.80 | 772.00 | 742.00 | 749.15 | 749.15 | 606,278 |
| Sep 27, 2024 | 781.00 | 781.00 | 761.05 | 766.75 | 766.75 | 446,129 |
| Sep 26, 2024 | 790.00 | 802.95 | 757.05 | 771.65 | 771.65 | 1,120,067 |
| Sep 25, 2024 | 814.75 | 820.00 | 781.30 | 788.65 | 788.65 | 1,627,625 |
| Sep 24, 2024 | 808.95 | 835.00 | 778.95 | 808.35 | 808.35 | 5,776,033 |
| Sep 23, 2024 | 745.00 | 804.50 | 727.05 | 804.50 | 804.50 | 3,414,240 |
| Sep 20, 2024 | 710.00 | 752.00 | 681.10 | 731.40 | 731.40 | 3,172,480 |
| Sep 19, 2024 | 771.00 | 771.90 | 694.20 | 699.05 | 699.05 | 3,168,112 |
| Sep 18, 2024 | 788.90 | 804.00 | 764.55 | 771.30 | 771.30 | 2,790,237 |
| Sep 17, 2024 | 830.00 | 848.00 | 781.50 | 793.30 | 793.30 | 24,628,310 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.