P N Gadgil Jewellers Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	P N Gadgil Jewellers Ltd		MCap (aprox) 7599.7 Crores	Symbol : PNGJL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.1%	-2.3%	-14.8%		-7.3%	-4.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	560.85	13.3	247.78k	2.4%
12-06-26	Fri	547.55	10.2	240.47k	1.9%	Data Update : 7 PM
11-06-26	Thu	537.35	-0.35	129.38k	-0.1%	15-06-26 : 560.85
10-06-26	Wed	537.7	-6.2	121.2k	-1.1%
09-06-26	Tue	543.9	-15.15	264.61k	-2.7%	Compared to  :  04-06-26 549.4
08-06-26	Mon	559.05	-13.3	209.18k	-2.3%
05-06-26	Fri	572.35	22.95	680.62k	4.2%	7 Days %
04-06-26	Thu	549.4	-2.7	125.03k	-0.5%	2.1%
03-06-26	Wed	552.1	3.8	114.46k	0.7%
02-06-26	Tue	548.3	-3.4	296.31k	-0.6%	Compared to  :  15-05-26 573.9
01-06-26	Mon	551.7	5.6	198.6k	1.0%
29-05-26	Fri	546.1	10.45	485.65k	2.0%	1 Month %
27-05-26	Wed	535.65	2.55	159.64k	0.5%	-2.3%
26-05-26	Tue	533.1	5.05	261.43k	1.0%	.
25-05-26	Mon	528.05	2.35	301.04k	0.4%	Compared to  :  15-04-26 658.4
22-05-26	Fri	525.7	0.75	252.37k	0.1%
21-05-26	Thu	524.95	3.7	565.08k	0.7%	2 Months %
20-05-26	Wed	521.25	-0.05	758.1k	0.0%	-14.8%
19-05-26	Tue	521.3	-23.95	4.51m	-4.4%
18-05-26	Mon	545.25	-28.65	76.7k	-5.0%	Compared to  :  16-03-26
15-05-26	Fri	573.9	-63.75	588.89k	-10.0%
14-05-26	Thu	637.65	5.7	289.34k	0.9%	3 Months %
13-05-26	Wed	631.95	4.65	673.14k	0.7%
12-05-26	Tue	627.3	-35.05	713.79k	-5.3%
11-05-26	Mon	662.35	-65.55	925.71k	-9.0%	Compared to  :  15-12-25 605.3
08-05-26	Fri	727.9	16.55	469.1k	2.3%
07-05-26	Thu	711.35	13.85	484.01k	2.0%	6 Months %
06-05-26	Wed	697.5	8.3	240.73k	1.2%	-7.3%
05-05-26	Tue	689.2	14.4	312.9k	2.1%
04-05-26	Mon	674.8	21.05	227.61k	3.2%	Compared to  :  16-06-25 584.65
30-04-26	Thu	653.75	-14.9	84.52k	-2.2%
29-04-26	Wed	668.65	-2	97.16k	-0.3%	1 year %
28-04-26	Tue	670.65	-4.2	100.51k	-0.6%	-4.1%
27-04-26	Mon	674.85	8.85	145.82k	1.3%
24-04-26	Fri	666	-5.5	172.45k	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	671.5	-2.15	115.42k	-0.3%
22-04-26	Wed	673.65	5.7	200.61k	0.9%
21-04-26	Tue	667.95	-2.1	223.37k	-0.3%
20-04-26	Mon	670.05	2.4	293.35k	0.4%
17-04-26	Fri	667.65	5.45	292.68k	0.8%
16-04-26	Thu	662.2	3.8	163.84k	0.6%
15-04-26	Wed	658.4	14.7	237.35k	2.3%
13-04-26	Mon	643.7	8.6	892.1k	1.4%
10-04-26	Fri	635.1	16.35	495.14k	2.6%
09-04-26	Thu	618.75	2.8	335.08k	0.5%
08-04-26	Wed	615.95	16.85	796.16k	2.8%
07-04-26	Tue	599.1	20.35	445.24k	3.5%
06-04-26	Mon	578.75	9.75	206.97k	1.7%
02-04-26	Thu	569	7.65	105.69k	1.4%
01-04-26	Wed	561.35	30.4	250.02k	5.7%
30-03-26	Mon	530.95	-22.4	245.3k	-4.0%
27-03-26	Fri	553.35	-11.75	173.48k	-2.1%
25-03-26	Wed	565.1	4.55	182.87k	0.8%
24-03-26	Tue	560.55	8.8	144.28k	1.6%
23-03-26	Mon	551.75	-18.45	288.49k	-3.2%
20-03-26	Fri	570.2	5.15	198.4k	0.9%
19-03-26	Thu	565.05	20.55	354.04k	0.7%
18-03-26	Wed	544.5	-2.5	64.14k	-0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	547	-3.7	78.36k	-0.7%
26-02-26	Thu	550.7	-5.55	83.11k	-1.0%
25-02-26	Wed	556.25	-6.1	184.77k	-1.1%
24-02-26	Tue	562.35	-9.3	76.72k	-1.6%
23-02-26	Mon	571.65	3.15	198.42k	0.6%
20-02-26	Fri	568.5	13.8	283.75k	2.5%
19-02-26	Thu	554.7	-0.35	166.14k	-0.1%
18-02-26	Wed	555.05	-11.9	134.14k	-2.1%
17-02-26	Tue	566.95	-4.55	120.72k	-0.8%
16-02-26	Mon	571.5	8.05	405.38k	1.4%
13-02-26	Fri	563.45	-34.5	615.63k	-5.8%
12-02-26	Thu	597.95	8.9	1.14m	1.5%
11-02-26	Wed	589.05	38.95	2.17m	7.1%
10-02-26	Tue	550.1	-4.3	226.72k	-0.8%
09-02-26	Mon	554.4	2.85	70.75k	0.5%
06-02-26	Fri	551.55	1.35	125.22k	0.2%
05-02-26	Thu	550.2	7.65	159.24k	1.4%
04-02-26	Wed	542.55	-5.9	77.55k	-1.1%
03-02-26	Tue	548.45	-1.35	85.83k	-0.2%
02-02-26	Mon	549.8	-4.65	117.34k	-0.8%
01-02-26	Sun	554.45	-2.55	216.27k	-0.5%
30-01-26	Fri	557	14.35	64.87k	2.6%
29-01-26	Thu	542.65	-14.9	128.27k	-2.7%
28-01-26	Wed	557.55	-8.45	436.51k	-1.5%
27-01-26	Tue	566	9	135.86k	1.6%
23-01-26	Fri	557	-4	212.22k	-0.7%
22-01-26	Thu	561	-22.85	150.3k	-3.9%
21-01-26	Wed	583.85	-4.9	130.37k	-0.8%
20-01-26	Tue	588.75	-0.6	81.31k	-0.1%
19-01-26	Mon	589.35	-10.1	221.96k	-1.7%
16-01-26	Fri	599.45	-2.3	125.01k	-0.4%
14-01-26	Wed	601.75	-9.55	203.28k	-1.6%
13-01-26	Tue	611.3	-18.45	291.54k	-2.9%
12-01-26	Mon	629.75	-10.1	965.01k	-1.6%
09-01-26	Fri	639.85	30.25	808.3k	5.0%
08-01-26	Thu	609.6	0.3	124k	0.0%
07-01-26	Wed	609.3	-3.45	89.28k	-0.6%
06-01-26	Tue	612.75	8	63.95k	1.3%
05-01-26	Mon	604.75	-2.7	75.18k	-0.4%
02-01-26	Fri	607.45	5.5	58.19k	0.9%
01-01-26	Thu	601.95	-12.25	154.41k	-2.0%
31-12-25	Wed	614.2	-2.15	105.72k	-0.3%
30-12-25	Tue	616.35	4.1	106.77k	0.7%
29-12-25	Mon	612.25	-10.85	158.19k	-1.7%
26-12-25	Fri	623.1	0.9	90.17k	0.1%
24-12-25	Wed	622.2	12.8	111.1k	2.1%
23-12-25	Tue	609.4	14.7	101.57k	2.5%
22-12-25	Mon	594.7	-4.95	79.66k	-0.8%
19-12-25	Fri	599.65	-4.25	91.86k	-0.7%
18-12-25	Thu	603.9	3.55	117.2k	0.6%
17-12-25	Wed	600.35	-8.85	125.04k	-1.5%
16-12-25	Tue	609.2	3.9	103.29k	0.6%
15-12-25	Mon	605.3	-1.1	109.67k	-0.2%
12-12-25	Fri	606.4	6	122.56k	1.0%
11-12-25	Thu	600.4	0.8	199.61k	0.1%
10-12-25	Wed	599.6	-20.2	244.17k	-3.3%
09-12-25	Tue	619.8	-0.95	124.78k	-0.2%
08-12-25	Mon	620.75	-2.3	54.54k	-0.4%
05-12-25	Fri	623.05	-3.05	66.56k	-0.5%
04-12-25	Thu	626.1	-7.35	113.95k	-1.2%
03-12-25	Wed	633.45	3.8	103.3k	0.6%
02-12-25	Tue	629.65	1.5	156.05k	0.2%
01-12-25	Mon	628.15	11.7	268.76k	1.9%
28-11-25	Fri	616.45	-1.75	101.41k	-0.3%
27-11-25	Thu	618.2	-5	104.73k	-0.8%
26-11-25	Wed	623.2	-8.25	174.27k	-1.3%
25-11-25	Tue	631.45	-7.5	132.73k	-1.2%
24-11-25	Mon	638.95	-1.05	117.97k	-0.2%
21-11-25	Fri	640	1.8	250.17k	0.3%
20-11-25	Thu	638.2	-11	198.37k	-1.7%
19-11-25	Wed	649.2	7	147.27k	1.1%
18-11-25	Tue	642.2	-19.4	284.42k	-2.9%
17-11-25	Mon	661.6	-9.4	687.07k	-1.4%
14-11-25	Fri	671	6.3	1.3m	0.9%
13-11-25	Thu	664.7	-2.8	244.21k	-0.4%
12-11-25	Wed	667.5	15.25	346.32k	2.3%
11-11-25	Tue	652.25	6.3	419.69k	1.0%
10-11-25	Mon	645.95	-19.75	165.84k	-3.0%
07-11-25	Fri	665.7	5.8	292.27k	0.9%
06-11-25	Thu	659.9	12.2	197.39k	1.9%
04-11-25	Tue	647.7	-1.55	121.56k	-0.2%
03-11-25	Mon	649.25	-5.7	138.15k	-0.9%
31-10-25	Fri	654.95	-7	201.99k	-1.1%
30-10-25	Thu	661.95	4.15	163.36k	0.6%
29-10-25	Wed	657.8	-13.6	308.59k	-2.0%
28-10-25	Tue	671.4	13.65	309.4k	2.1%
27-10-25	Mon	657.75	-29	544.82k	-4.2%
24-10-25	Fri	686.75	5.55	182.73k	0.8%
23-10-25	Thu	681.2	25.3	546.78k	3.9%
21-10-25	Tue	655.9	0.05	183.47k	0.0%
20-10-25	Mon	655.85	9.5	291.19k	1.5%
17-10-25	Fri	646.35	9.6	193.04k	1.5%
16-10-25	Thu	636.75	-25.1	297.51k	-3.8%
15-10-25	Wed	661.85	-1.9	212.1k	-0.3%
14-10-25	Tue	663.75	-10.8	319.15k	-1.6%
13-10-25	Mon	674.55	8.1	635.37k	1.2%
10-10-25	Fri	666.45	11.4	762.2k	1.7%
09-10-25	Thu	655.05	20.05	771.13k	3.2%
08-10-25	Wed	635	6.3	656.26k	1.0%
07-10-25	Tue	628.7	21.6	381.27k	3.6%
06-10-25	Mon	607.1	3.6	72.22k	0.6%
03-10-25	Fri	603.5	-1.3	114.95k	-0.2%
01-10-25	Wed	604.8	9.85	115.47k	1.7%
30-09-25	Tue	594.95	-7.85	140.49k	-1.3%
29-09-25	Mon	602.8	-10.6	146.67k	-1.7%
26-09-25	Fri	613.4	-11.3	116.01k	-1.8%
25-09-25	Thu	624.7	-9.2	113.83k	-1.5%
24-09-25	Wed	633.9	-3.25	275.15k	-0.5%
23-09-25	Tue	637.15	10.15	234.3k	1.6%
22-09-25	Mon	627	-8.55	244.72k	-1.3%
19-09-25	Fri	635.55	1.15	727.72k	0.2%
18-09-25	Thu	634.4	34.4	982.85k	5.7%
17-09-25	Wed	600	7.05	171.33k	1.2%
16-09-25	Tue	592.95	-7.45	370.28k	-1.2%
15-09-25	Mon	600.4	13	235.12k	2.2%
12-09-25	Fri	587.4	-8.55	204k	-1.4%
11-09-25	Thu	595.95	-8.8	183.11k	-1.5%
10-09-25	Wed	604.75	7.75	332.22k	1.3%
09-09-25	Tue	597	10.35	198.83k	1.8%
08-09-25	Mon	586.65	6.05	267.15k	1.0%
05-09-25	Fri	580.6	1.75	103.07k	0.3%
04-09-25	Thu	578.85	-0.45	134.03k	-0.1%
03-09-25	Wed	579.3	7.15	151.79k	1.2%
02-09-25	Tue	572.15	5.55	102.6k	1.0%
01-09-25	Mon	566.6	-1.45	121.68k	-0.3%
29-08-25	Fri	568.05	-8.25	121.94k	-1.4%
28-08-25	Thu	576.3	-5.95	119.11k	-1.0%
26-08-25	Tue	582.25	1.75	91.38k	0.3%
25-08-25	Mon	580.5	2.05	338.11k	0.4%
22-08-25	Fri	578.45	4.05	199.17k	0.7%
21-08-25	Thu	574.4	1.8	209.55k	0.3%
20-08-25	Wed	572.6	7.65	310.86k	1.4%
19-08-25	Tue	564.95	-6.25	162.55k	-1.1%
18-08-25	Mon	571.2	-9.45	442.04k	-1.6%
14-08-25	Thu	580.65	32	1.7m	5.8%
13-08-25	Wed	548.65	-5.65	389.03k	-1.0%
12-08-25	Tue	554.3	3.05	265.79k	0.6%
11-08-25	Mon	551.25	-7.05	513.44k	-1.3%
08-08-25	Fri	558.3	-6.65	143.07k	-1.2%
07-08-25	Thu	564.95	-8.45	130.51k	-1.5%
06-08-25	Wed	573.4	-5.15	209.03k	-0.9%
05-08-25	Tue	578.55	-5.45	135.61k	-0.9%
04-08-25	Mon	584	-3.2	138.51k	-0.5%
01-08-25	Fri	587.2	2.7	72.43k	0.5%
31-07-25	Thu	586.05	1.15	76.48k	0.2%
30-07-25	Wed	583.35	1.65	151.33k	0.3%
29-07-25	Tue	581.7	-15.05	205.42k	-2.5%
28-07-25	Mon	596.75	-0.25	130.72k	0.0%
25-07-25	Fri	597	-5.1	127.22k	-0.8%
24-07-25	Thu	602.1	-1.85	193.71k	-0.3%
23-07-25	Wed	603.95	-7.4	155.8k	-1.2%
22-07-25	Tue	611.35	-16.1	272.49k	-2.6%
21-07-25	Mon	627.45	26.7	1.05m	4.4%
18-07-25	Fri	600.75	0.75	178.27k	0.1%
17-07-25	Thu	600	7.85	274.79k	1.3%
16-07-25	Wed	592.15	4.65	214.02k	0.8%
15-07-25	Tue	587.5	-5.85	180.08k	-1.0%
14-07-25	Mon	593.35	1.25	204.36k	0.2%
11-07-25	Fri	592.1	-11.6	405.26k	-1.9%
10-07-25	Thu	603.7	-6.25	373.76k	-1.0%
09-07-25	Wed	609.95	15.2	417.99k	2.6%
08-07-25	Tue	594.75	-3.45	179.29k	-0.6%
07-07-25	Mon	598.2	-6.5	198.86k	-1.1%
04-07-25	Fri	604.7	1.6	380.81k	0.3%
03-07-25	Thu	603.1	22.4	638.18k	3.9%
02-07-25	Wed	580.7	-17.75	221.42k	-3.0%
01-07-25	Tue	598.45	19.35	578.26k	3.3%
30-06-25	Mon	579.1	-6.95	110.8k	-1.2%
27-06-25	Fri	586.05	5.65	265.26k	1.0%
26-06-25	Thu	580.4	26.25	544.56k	4.7%
25-06-25	Wed	554.15	-12.15	250.25k	-2.1%
24-06-25	Tue	566.3	-2.55	222.1k	-0.4%
23-06-25	Mon	568.85	-9.3	154.22k	-1.6%
20-06-25	Fri	578.15	-2.85	142.27k	-0.5%
19-06-25	Thu	581	-5	152.33k	-0.9%
18-06-25	Wed	586	-7.7	384.36k	-1.3%
17-06-25	Tue	593.7	9.05	289.63k	1.5%
16-06-25	Mon	584.65	-22.6	485.41k	-3.7%
13-06-25	Fri	607.25	-1.35	385.42k	-0.2%
12-06-25	Thu	608.6	33.8	1.18m	5.9%
11-06-25	Wed	574.8	19.3	570.27k	3.5%