Price Data Selection & Download
PN Gadgil Jewellers Share Price All Time Records & Statistics (Sep 2024 - May 2026)
407 daily OHLCV records on NSE from Sept. 2024 to May 2026. Explore PNGJL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹848.00
September 17, 2024
NSE Exchange
Share Price All Time Low
₹473.80
April 07, 2025
NSE Exchange
Highest Volume Trading Day
24,628,312
September 17, 2024 • ₹793.30
NSE Exchange
Share Price History Data (Sep 2024 - May 2026)
PNGJL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹533.10 | ₹539.80 | ₹530.00 | ₹535.65 | 159,641 |
| 2026-05-26 | ₹530.00 | ₹536.25 | ₹525.05 | ₹533.10 | 261,427 |
| 2026-05-25 | ₹537.50 | ₹537.50 | ₹520.00 | ₹528.05 | 301,039 |
| 2026-05-22 | ₹530.00 | ₹531.00 | ₹520.00 | ₹525.70 | 252,368 |
| 2026-05-21 | ₹524.40 | ₹532.35 | ₹512.80 | ₹524.95 | 565,075 |
| 2026-05-20 | ₹518.00 | ₹526.90 | ₹509.00 | ₹521.25 | 758,095 |
| 2026-05-19 | ₹518.00 | ₹534.60 | ₹518.00 | ₹521.30 | 4,509,053 |
| 2026-05-18 | ₹545.25 | ₹545.25 | ₹545.25 | ₹545.25 | 76,698 |
| 2026-05-15 | ₹606.10 | ₹608.50 | ₹573.90 | ₹573.90 | 588,893 |
| 2026-05-14 | ₹636.00 | ₹645.45 | ₹627.05 | ₹637.65 | 289,341 |
| 2026-05-13 | ₹605.00 | ₹637.45 | ₹601.60 | ₹631.95 | 673,138 |
| 2026-05-12 | ₹662.95 | ₹667.15 | ₹624.00 | ₹627.30 | 713,791 |
| 2026-05-11 | ₹701.00 | ₹704.95 | ₹656.35 | ₹662.35 | 925,711 |
| 2026-05-08 | ₹719.40 | ₹736.40 | ₹710.85 | ₹727.90 | 469,098 |
| 2026-05-07 | ₹702.00 | ₹727.80 | ₹698.15 | ₹711.35 | 484,013 |
| 2026-05-06 | ₹692.95 | ₹701.40 | ₹686.15 | ₹697.50 | 240,733 |
| 2026-05-05 | ₹674.80 | ₹693.10 | ₹668.10 | ₹689.20 | 312,901 |
| 2026-05-04 | ₹653.75 | ₹683.00 | ₹653.00 | ₹674.80 | 227,609 |
| 2026-04-30 | ₹668.20 | ₹668.65 | ₹650.55 | ₹653.75 | 84,515 |
| 2026-04-29 | ₹672.00 | ₹676.00 | ₹666.00 | ₹668.65 | 97,161 |
| 2026-04-28 | ₹672.00 | ₹680.70 | ₹668.30 | ₹670.65 | 100,511 |
| 2026-04-27 | ₹666.10 | ₹679.45 | ₹666.10 | ₹674.85 | 145,823 |
| 2026-04-24 | ₹670.55 | ₹680.95 | ₹661.20 | ₹666.00 | 172,452 |
| 2026-04-23 | ₹674.90 | ₹675.00 | ₹661.00 | ₹671.50 | 115,417 |
| 2026-04-22 | ₹667.95 | ₹678.00 | ₹665.00 | ₹673.65 | 200,614 |
| 2026-04-21 | ₹671.50 | ₹688.90 | ₹665.60 | ₹667.95 | 223,374 |
| 2026-04-20 | ₹664.75 | ₹676.85 | ₹658.55 | ₹670.05 | 293,352 |
| 2026-04-17 | ₹670.00 | ₹684.85 | ₹662.00 | ₹667.65 | 292,684 |
| 2026-04-16 | ₹665.00 | ₹668.00 | ₹654.75 | ₹662.20 | 163,839 |
| 2026-04-15 | ₹655.90 | ₹661.10 | ₹645.40 | ₹658.40 | 237,347 |
| 2026-04-13 | ₹634.30 | ₹666.00 | ₹630.00 | ₹643.70 | 892,102 |
| 2026-04-10 | ₹621.80 | ₹641.00 | ₹620.50 | ₹635.10 | 495,143 |
| 2026-04-09 | ₹620.90 | ₹640.00 | ₹615.40 | ₹618.75 | 335,078 |
| 2026-04-08 | ₹624.00 | ₹634.75 | ₹610.00 | ₹615.95 | 796,157 |
| 2026-04-07 | ₹585.00 | ₹602.90 | ₹581.00 | ₹599.10 | 445,240 |
| 2026-04-06 | ₹574.00 | ₹583.90 | ₹558.55 | ₹578.75 | 206,969 |
| 2026-04-02 | ₹545.00 | ₹584.50 | ₹541.10 | ₹569.00 | 105,692 |
| 2026-04-01 | ₹555.00 | ₹565.50 | ₹537.05 | ₹561.35 | 250,024 |
| 2026-03-30 | ₹540.55 | ₹550.55 | ₹519.20 | ₹530.95 | 245,296 |
| 2026-03-27 | ₹564.90 | ₹564.90 | ₹550.10 | ₹553.35 | 173,480 |
| 2026-03-25 | ₹563.90 | ₹572.60 | ₹559.65 | ₹565.10 | 182,872 |
| 2026-03-24 | ₹570.00 | ₹570.00 | ₹539.00 | ₹560.55 | 144,277 |
| 2026-03-23 | ₹564.95 | ₹564.95 | ₹546.45 | ₹551.75 | 288,487 |
| 2026-03-20 | ₹566.00 | ₹578.50 | ₹564.15 | ₹570.20 | 198,401 |
| 2026-03-19 | ₹541.00 | ₹568.85 | ₹541.00 | ₹565.05 | 354,042 |
| 2026-03-18 | ₹555.00 | ₹564.70 | ₹553.00 | ₹560.85 | 144,884 |
| 2026-03-17 | ₹536.00 | ₹552.00 | ₹535.00 | ₹550.55 | 186,200 |
| 2026-03-16 | ₹558.95 | ₹558.95 | ₹527.00 | ₹537.10 | 146,820 |
| 2026-03-13 | ₹567.95 | ₹567.95 | ₹545.00 | ₹550.95 | 127,548 |
| 2026-03-12 | ₹558.00 | ₹573.40 | ₹543.05 | ₹568.20 | 223,877 |
| 2026-03-11 | ₹563.95 | ₹573.00 | ₹556.80 | ₹568.60 | 231,922 |
| 2026-03-10 | ₹536.20 | ₹566.00 | ₹536.20 | ₹563.05 | 277,297 |
| 2026-03-09 | ₹520.00 | ₹534.55 | ₹518.60 | ₹532.35 | 138,564 |
| 2026-03-06 | ₹526.00 | ₹554.70 | ₹526.00 | ₹540.15 | 316,017 |
| 2026-03-05 | ₹517.70 | ₹529.80 | ₹510.00 | ₹527.90 | 143,548 |
| 2026-03-04 | ₹510.00 | ₹518.00 | ₹503.00 | ₹509.95 | 324,508 |
| 2026-03-02 | ₹526.00 | ₹540.00 | ₹518.20 | ₹528.60 | 233,119 |
| 2026-02-27 | ₹544.00 | ₹556.85 | ₹544.00 | ₹552.00 | 96,635 |
| 2026-02-26 | ₹547.00 | ₹550.95 | ₹541.00 | ₹544.50 | 64,139 |
| 2026-02-25 | ₹554.00 | ₹554.00 | ₹545.55 | ₹547.00 | 78,360 |
| 2026-02-24 | ₹558.00 | ₹561.00 | ₹548.90 | ₹550.70 | 83,107 |
| 2026-02-23 | ₹565.00 | ₹569.00 | ₹553.60 | ₹556.25 | 184,765 |
| 2026-02-20 | ₹571.65 | ₹571.65 | ₹560.95 | ₹562.35 | 76,722 |
| 2026-02-19 | ₹573.95 | ₹580.80 | ₹564.00 | ₹571.65 | 198,418 |
| 2026-02-18 | ₹555.95 | ₹571.50 | ₹553.30 | ₹568.50 | 283,745 |
| 2026-02-17 | ₹555.05 | ₹568.70 | ₹550.00 | ₹554.70 | 166,141 |
| 2026-02-16 | ₹567.95 | ₹567.95 | ₹552.20 | ₹555.05 | 134,144 |
| 2026-02-13 | ₹571.50 | ₹575.00 | ₹551.30 | ₹566.95 | 120,715 |
| 2026-02-12 | ₹564.00 | ₹575.40 | ₹550.85 | ₹571.50 | 405,383 |
| 2026-02-11 | ₹581.00 | ₹589.90 | ₹561.00 | ₹563.45 | 615,632 |
| 2026-02-10 | ₹616.75 | ₹624.00 | ₹585.05 | ₹597.95 | 1,143,771 |
| 2026-02-09 | ₹560.25 | ₹600.00 | ₹556.20 | ₹589.05 | 2,174,103 |
| 2026-02-06 | ₹558.00 | ₹558.00 | ₹545.50 | ₹550.10 | 226,724 |
| 2026-02-05 | ₹558.80 | ₹558.85 | ₹550.50 | ₹554.40 | 70,751 |
| 2026-02-04 | ₹554.90 | ₹561.00 | ₹545.10 | ₹551.55 | 125,222 |
| 2026-02-03 | ₹574.65 | ₹575.00 | ₹545.10 | ₹550.20 | 159,242 |
| 2026-02-02 | ₹537.50 | ₹553.90 | ₹534.00 | ₹542.55 | 77,550 |
| 2026-02-01 | ₹551.25 | ₹554.80 | ₹524.15 | ₹548.45 | 85,828 |
| 2026-01-30 | ₹552.00 | ₹557.20 | ₹541.00 | ₹549.80 | 117,341 |
| 2026-01-29 | ₹544.00 | ₹571.70 | ₹532.50 | ₹554.45 | 216,274 |
| 2026-01-28 | ₹547.00 | ₹558.55 | ₹544.20 | ₹557.00 | 64,871 |
| 2026-01-27 | ₹557.55 | ₹558.70 | ₹538.00 | ₹542.65 | 128,274 |
| 2026-01-23 | ₹572.80 | ₹577.40 | ₹552.00 | ₹557.55 | 436,506 |
| 2026-01-22 | ₹566.00 | ₹584.70 | ₹557.35 | ₹566.00 | 135,859 |
| 2026-01-21 | ₹565.00 | ₹565.40 | ₹545.00 | ₹557.00 | 212,219 |
| 2026-01-20 | ₹583.85 | ₹583.85 | ₹557.00 | ₹561.00 | 150,300 |
| 2026-01-19 | ₹589.30 | ₹589.30 | ₹575.15 | ₹583.85 | 130,371 |
| 2026-01-16 | ₹587.85 | ₹593.50 | ₹584.65 | ₹588.75 | 81,311 |
| 2026-01-14 | ₹597.00 | ₹601.25 | ₹586.05 | ₹589.35 | 221,964 |
| 2026-01-13 | ₹602.95 | ₹607.75 | ₹593.05 | ₹599.45 | 125,012 |
| 2026-01-12 | ₹608.30 | ₹609.70 | ₹592.25 | ₹601.75 | 203,281 |
| 2026-01-09 | ₹630.00 | ₹633.80 | ₹605.45 | ₹611.30 | 291,537 |
| 2026-01-08 | ₹640.00 | ₹654.00 | ₹617.10 | ₹629.75 | 965,008 |
| 2026-01-07 | ₹613.00 | ₹643.00 | ₹613.00 | ₹639.85 | 808,297 |
| 2026-01-06 | ₹607.05 | ₹612.15 | ₹600.00 | ₹609.60 | 124,002 |
| 2026-01-05 | ₹608.00 | ₹618.50 | ₹606.00 | ₹609.30 | 89,283 |
| 2026-01-02 | ₹605.00 | ₹615.00 | ₹605.00 | ₹612.75 | 63,950 |
| 2026-01-01 | ₹607.45 | ₹611.00 | ₹601.65 | ₹604.75 | 75,181 |
PN Gadgil Jewellers Share Price Performance Analysis (Sep 2024 - May 2026)
PNGJL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.43%
₹604.75 → ₹535.65
Year to Date
Price Volatility
8.75%
Low Volatility
Year to Date
Average Daily Volume
334,237
Year to Date Average
NSE Exchange
PN Gadgil Jewellers Share Price History – Frequently Asked Questions
Common questions about PNGJL historical data and records. Examine PNGJL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of PN Gadgil Jewellers (PNGJL)?
The all-time high share price of PN Gadgil Jewellers was ₹848.0 recorded on September 17, 2024 on the NSE exchange.
What is the all-time low share price of PN Gadgil Jewellers (PNGJL)?
The all-time low share price of PN Gadgil Jewellers was ₹473.8 recorded on April 07, 2025 on the NSE exchange.
How can I download PNGJL historical share price data?
You can download PN Gadgil Jewellers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PNGJL shares?
The highest trading volume day for PN Gadgil Jewellers was 24,628,312 shares traded on September 17, 2024 on the NSE exchange, with share price at ₹793.3.