NSE - Delayed Quote INR
P N GADGIL JEWELLERS LTD (PNGJL.NS)
At close: November 7 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 749.00 | 758.90 | 737.05 | 742.15 | 742.15 | 345,267 |
| Nov 6, 2024 | 710.05 | 750.00 | 706.60 | 743.65 | 743.65 | 557,116 |
| Nov 4, 2024 | 722.95 | 723.00 | 708.00 | 712.55 | 712.55 | 208,864 |
| Nov 1, 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 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 9, 2024 | 750.05 | 756.95 | 736.05 | 750.00 | 750.00 | 684,085 |
| Oct 8, 2024 | 722.00 | 746.00 | 702.30 | 739.70 | 739.70 | 825,963 |
| Oct 7, 2024 | 756.80 | 769.00 | 695.00 | 709.45 | 709.45 | 1,455,824 |
| Oct 4, 2024 | 778.50 | 782.40 | 745.50 | 756.80 | 756.80 | 934,389 |
| Oct 3, 2024 | 761.00 | 794.60 | 755.00 | 769.55 | 769.55 | 1,467,249 |
| Oct 1, 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 |
Related Tickers
SKYGOLD.NS Sky Gold Limited
3,372.85
-3.25%
SENCO.NS Senco Gold Limited
1,153.20
-2.93%
KALYANKJIL.NS Kalyan Jewellers India Limited
706.05
+0.86%
THANGAMAYL.NS Thangamayil Jewellery Limited
2,049.25
-0.44%
GOLDIAM.NS Goldiam International Limited
353.60
-4.88%
ETHOSLTD.NS Ethos Limited
2,916.90
-1.29%
MVGJL.NS Manoj Vaibhav Gems 'N' Jewellers Limited
247.95
-0.74%
KDDL.NS KDDL Limited
2,702.90
+1.06%
RAJESHEXPO.NS Rajesh Exports Limited
264.80
+0.91%
TITAN.BO Titan Company Limited
3,119.95
-1.81%