NSE - Delayed Quote INR

P N GADGIL JEWELLERS LTD (PNGJL.NS)

Compare
706.40 -13.50 (-1.88%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 719.50 732.00 700.00 706.40 706.40 392,675
Dec 19, 2024 709.00 726.90 709.00 719.90 719.90 390,062
Dec 18, 2024 722.45 729.70 708.10 726.05 726.05 510,449
Dec 17, 2024 713.80 723.75 710.65 720.15 720.15 410,152
Dec 16, 2024 739.80 741.50 704.45 709.45 709.45 932,986
Dec 13, 2024 735.00 739.45 719.00 734.60 734.60 595,264
Dec 12, 2024 750.05 750.95 733.60 744.95 744.95 641,285
Dec 11, 2024 744.15 758.80 738.00 750.95 750.95 861,314
Dec 10, 2024 755.00 764.00 727.75 739.85 739.85 1,647,086
Dec 9, 2024 780.00 830.00 739.50 759.85 759.85 4,666,837
Dec 6, 2024 743.90 778.00 736.80 769.20 769.20 1,180,890
Dec 5, 2024 760.00 763.00 719.95 731.45 731.45 710,792
Dec 4, 2024 748.45 774.00 746.10 752.30 752.30 1,226,873
Dec 3, 2024 725.85 743.60 721.05 736.10 736.10 1,146,819
Dec 2, 2024 676.95 736.95 675.05 719.30 719.30 983,665
Nov 29, 2024 684.00 686.50 669.60 681.20 681.20 196,899
Nov 28, 2024 679.00 688.50 670.35 679.60 679.60 245,585
Nov 27, 2024 668.25 679.20 660.65 674.25 674.25 303,133
Nov 26, 2024 643.25 671.00 641.45 666.45 666.45 457,505
Nov 25, 2024 628.70 668.40 628.00 647.15 647.15 856,560
Nov 22, 2024 645.00 647.65 611.00 614.10 614.10 747,715
Nov 21, 2024 669.60 669.60 643.00 644.50 644.50 353,810
Nov 19, 2024 687.40 695.10 663.20 670.35 670.35 409,321
Nov 18, 2024 695.80 695.85 676.10 682.50 682.50 277,371
Nov 14, 2024 697.45 701.20 686.15 688.55 688.55 287,794
Nov 13, 2024 705.00 722.85 685.00 691.30 691.30 673,806
Nov 12, 2024 720.00 725.80 700.55 707.00 707.00 194,413
Nov 11, 2024 726.00 730.00 711.85 716.70 716.70 192,145
Nov 8, 2024 741.90 741.90 715.00 721.20 721.20 225,739
Nov 7, 2024 749.00 758.90 737.05 742.15 742.15 345,278
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

ETHOSLTD.NS Ethos Limited
3,101.45
-4.16%
 
SKYGOLD.NS Sky Gold Limited
418.90
-5.00%
 
RAJESHEXPO.NS Rajesh Exports Limited
235.98
+1.89%
 
DPABHUSHAN.NS D. P. Abhushan Limited
1,530.90
-2.23%
 
SENCO.NS Senco Gold Limited
1,101.75
-2.12%
 
VAIBHAVGBL.NS Vaibhav Global Limited
289.45
-4.44%
 
GOLDIAM.NS Goldiam International Limited
411.05
-5.58%
 
THANGAMAYL.NS Thangamayil Jewellery Limited
2,010.65
+0.18%
 
TITAN.NS Titan Company Limited
3,356.25
-0.02%
 
RBZJEWEL.NS RBZ Jewellers Limited
206.65
-1.58%