Price Data Selection & Download
Palm Jewels Share Price All Time Records & Statistics (Jun 2018 - Sep 2026)
1565 daily OHLCV records on BSE from June 2018 to Sept. 2026. Review PALMJEWELS earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹84.45
March 23, 2021
BSE Exchange
Share Price All Time Low
₹9.20
January 29, 2020
BSE Exchange
Highest Volume Trading Day
1,123,720
September 15, 2022 • ₹31.35
BSE Exchange
Share Price History Data (Jun 2018 - Sep 2026)
PALMJEWELS daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹15.50 | ₹15.50 | ₹15.02 | ₹15.49 | 976 |
| 2026-09-17 | ₹15.01 | ₹15.02 | ₹15.01 | ₹15.02 | 395 |
| 2026-09-15 | ₹15.00 | ₹15.54 | ₹15.00 | ₹15.02 | 2,090 |
| 2026-09-11 | ₹15.02 | ₹15.39 | ₹15.02 | ₹15.39 | 964 |
| 2026-09-10 | ₹15.44 | ₹15.44 | ₹15.01 | ₹15.03 | 4,174 |
| 2026-09-09 | ₹15.26 | ₹15.26 | ₹15.06 | ₹15.11 | 857 |
| 2026-09-08 | ₹16.00 | ₹16.00 | ₹15.01 | ₹15.26 | 4,407 |
| 2026-09-07 | ₹15.44 | ₹16.50 | ₹15.00 | ₹15.95 | 9,795 |
| 2026-09-04 | ₹15.06 | ₹15.95 | ₹14.51 | ₹15.44 | 4,195 |
| 2026-09-03 | ₹14.76 | ₹15.13 | ₹14.76 | ₹15.04 | 1,157 |
| 2026-09-02 | ₹15.00 | ₹15.00 | ₹14.70 | ₹14.71 | 2,690 |
| 2026-09-01 | ₹15.20 | ₹15.20 | ₹15.00 | ₹15.15 | 4,190 |
| 2026-08-31 | ₹15.15 | ₹15.19 | ₹15.01 | ₹15.17 | 1,047 |
| 2026-08-28 | ₹15.20 | ₹15.20 | ₹14.76 | ₹15.02 | 2,232 |
| 2026-08-27 | ₹15.20 | ₹15.20 | ₹15.00 | ₹15.20 | 340 |
| 2026-08-26 | ₹15.15 | ₹15.21 | ₹15.15 | ₹15.20 | 1,908 |
| 2026-08-25 | ₹14.85 | ₹15.20 | ₹14.85 | ₹15.15 | 605 |
| 2026-08-24 | ₹15.22 | ₹15.22 | ₹14.66 | ₹14.92 | 7,499 |
| 2026-08-21 | ₹15.22 | ₹15.22 | ₹15.15 | ₹15.15 | 603 |
| 2026-08-20 | ₹14.80 | ₹15.22 | ₹14.69 | ₹15.10 | 1,196 |
| 2026-08-19 | ₹14.83 | ₹15.20 | ₹14.70 | ₹15.00 | 2,643 |
| 2026-08-18 | ₹14.71 | ₹15.29 | ₹14.70 | ₹14.89 | 4,156 |
| 2026-08-17 | ₹15.05 | ₹15.29 | ₹14.66 | ₹14.81 | 2,641 |
| 2026-08-14 | ₹14.85 | ₹15.20 | ₹14.85 | ₹15.05 | 1,508 |
| 2026-08-13 | ₹15.07 | ₹15.44 | ₹15.02 | ₹15.18 | 1,363 |
| 2026-08-12 | ₹15.44 | ₹15.44 | ₹15.02 | ₹15.07 | 3,400 |
| 2026-08-11 | ₹15.43 | ₹15.44 | ₹15.10 | ₹15.44 | 641 |
| 2026-08-10 | ₹15.45 | ₹15.45 | ₹15.44 | ₹15.44 | 494 |
| 2026-08-07 | ₹15.50 | ₹15.50 | ₹15.02 | ₹15.44 | 6,682 |
| 2026-08-06 | ₹15.12 | ₹15.55 | ₹15.01 | ₹15.49 | 9,618 |
| 2026-08-05 | ₹14.76 | ₹15.30 | ₹14.76 | ₹15.13 | 2,879 |
| 2026-08-04 | ₹15.34 | ₹15.35 | ₹14.73 | ₹14.75 | 4,174 |
| 2026-08-03 | ₹15.28 | ₹15.40 | ₹14.62 | ₹15.35 | 3,733 |
| 2026-07-31 | ₹14.62 | ₹15.33 | ₹14.62 | ₹15.28 | 1,235 |
| 2026-07-30 | ₹14.90 | ₹15.15 | ₹14.90 | ₹14.92 | 2,443 |
| 2026-07-29 | ₹14.90 | ₹14.90 | ₹14.90 | ₹14.90 | 370 |
| 2026-07-28 | ₹15.25 | ₹15.48 | ₹14.82 | ₹14.90 | 2,670 |
| 2026-07-27 | ₹14.75 | ₹15.40 | ₹14.75 | ₹15.18 | 281 |
| 2026-07-24 | ₹14.75 | ₹15.20 | ₹14.75 | ₹14.90 | 3,768 |
| 2026-07-23 | ₹15.38 | ₹15.38 | ₹14.92 | ₹14.92 | 730 |
| 2026-07-22 | ₹15.00 | ₹15.39 | ₹14.90 | ₹15.25 | 781 |
| 2026-07-21 | ₹14.71 | ₹15.49 | ₹14.71 | ₹15.00 | 17,701 |
| 2026-07-20 | ₹14.86 | ₹15.40 | ₹14.86 | ₹14.96 | 670 |
| 2026-07-17 | ₹14.79 | ₹14.94 | ₹14.79 | ₹14.86 | 593 |
| 2026-07-16 | ₹15.50 | ₹15.50 | ₹14.76 | ₹15.40 | 746 |
| 2026-07-15 | ₹15.01 | ₹15.59 | ₹15.01 | ₹15.50 | 929 |
| 2026-07-14 | ₹15.55 | ₹15.55 | ₹15.01 | ₹15.29 | 1,747 |
| 2026-07-13 | ₹15.50 | ₹15.69 | ₹15.01 | ₹15.10 | 2,420 |
| 2026-07-10 | ₹15.01 | ₹15.67 | ₹15.01 | ₹15.59 | 1,588 |
| 2026-07-09 | ₹15.16 | ₹15.60 | ₹14.85 | ₹15.12 | 3,937 |
| 2026-07-08 | ₹15.59 | ₹15.59 | ₹14.51 | ₹15.47 | 3,290 |
| 2026-07-07 | ₹15.25 | ₹15.48 | ₹14.76 | ₹15.31 | 2,303 |
| 2026-07-06 | ₹15.32 | ₹15.99 | ₹14.75 | ₹15.13 | 3,941 |
| 2026-07-03 | ₹15.75 | ₹15.75 | ₹15.25 | ₹15.32 | 2,233 |
| 2026-07-02 | ₹14.48 | ₹15.69 | ₹14.48 | ₹15.44 | 10,762 |
| 2026-07-01 | ₹15.73 | ₹15.73 | ₹14.12 | ₹14.55 | 11,151 |
| 2026-06-30 | ₹15.25 | ₹15.75 | ₹14.77 | ₹15.53 | 3,262 |
| 2026-06-29 | ₹14.50 | ₹16.20 | ₹14.50 | ₹14.73 | 2,502 |
| 2026-06-25 | ₹15.25 | ₹15.35 | ₹14.57 | ₹14.76 | 1,698 |
| 2026-06-24 | ₹15.44 | ₹15.44 | ₹14.41 | ₹15.24 | 3,961 |
| 2026-06-23 | ₹15.25 | ₹15.25 | ₹14.50 | ₹14.56 | 4,549 |
| 2026-06-22 | ₹15.74 | ₹15.74 | ₹14.76 | ₹15.36 | 3,172 |
| 2026-06-19 | ₹15.00 | ₹16.00 | ₹14.50 | ₹15.20 | 9,501 |
| 2026-06-18 | ₹15.73 | ₹15.73 | ₹15.06 | ₹15.06 | 5,446 |
| 2026-06-17 | ₹15.95 | ₹16.49 | ₹15.52 | ₹15.73 | 3,726 |
| 2026-06-16 | ₹16.02 | ₹16.25 | ₹15.50 | ₹16.15 | 5,191 |
| 2026-06-15 | ₹15.03 | ₹16.50 | ₹15.03 | ₹15.63 | 16,524 |
| 2026-06-12 | ₹14.85 | ₹15.20 | ₹14.25 | ₹15.03 | 15,638 |
| 2026-06-11 | ₹15.30 | ₹15.30 | ₹14.45 | ₹14.70 | 8,136 |
| 2026-06-10 | ₹15.98 | ₹15.98 | ₹15.26 | ₹15.42 | 1,398 |
| 2026-06-09 | ₹16.21 | ₹16.21 | ₹15.07 | ₹15.98 | 5,405 |
| 2026-06-08 | ₹15.62 | ₹16.44 | ₹15.12 | ₹15.79 | 10,542 |
| 2026-06-05 | ₹16.44 | ₹16.44 | ₹16.43 | ₹16.43 | 1,503 |
| 2026-06-04 | ₹16.25 | ₹16.50 | ₹16.25 | ₹16.47 | 1,511 |
| 2026-06-03 | ₹16.50 | ₹16.50 | ₹15.75 | ₹16.18 | 1,427 |
| 2026-06-02 | ₹15.20 | ₹16.25 | ₹15.20 | ₹16.24 | 9,920 |
| 2026-06-01 | ₹15.05 | ₹15.50 | ₹15.05 | ₹15.22 | 1,064 |
| 2026-05-29 | ₹16.09 | ₹16.50 | ₹15.16 | ₹15.47 | 4,490 |
| 2026-05-27 | ₹16.49 | ₹16.49 | ₹15.18 | ₹16.09 | 10,177 |
| 2026-05-26 | ₹15.50 | ₹15.81 | ₹15.11 | ₹15.70 | 4,143 |
| 2026-05-25 | ₹15.55 | ₹15.75 | ₹15.08 | ₹15.23 | 16,884 |
| 2026-05-22 | ₹14.55 | ₹15.70 | ₹14.55 | ₹15.50 | 2,449 |
| 2026-05-21 | ₹15.45 | ₹15.74 | ₹14.90 | ₹15.24 | 6,361 |
| 2026-05-20 | ₹15.74 | ₹15.75 | ₹15.60 | ₹15.74 | 359 |
| 2026-05-19 | ₹15.75 | ₹15.75 | ₹15.05 | ₹15.41 | 1,646 |
| 2026-05-18 | ₹15.91 | ₹15.91 | ₹15.22 | ₹15.22 | 1,980 |
| 2026-05-15 | ₹16.47 | ₹16.47 | ₹15.52 | ₹15.78 | 5,910 |
| 2026-05-14 | ₹16.20 | ₹16.67 | ₹15.80 | ₹16.47 | 1,478 |
| 2026-05-13 | ₹16.00 | ₹16.90 | ₹15.56 | ₹16.67 | 2,074 |
| 2026-05-12 | ₹17.00 | ₹17.00 | ₹16.00 | ₹16.08 | 6,185 |
| 2026-05-11 | ₹16.60 | ₹17.00 | ₹16.45 | ₹16.67 | 607 |
| 2026-05-08 | ₹17.15 | ₹17.15 | ₹16.50 | ₹16.66 | 4,450 |
| 2026-05-07 | ₹17.17 | ₹17.45 | ₹16.52 | ₹16.74 | 8,297 |
| 2026-05-06 | ₹17.00 | ₹17.20 | ₹16.62 | ₹17.09 | 10,878 |
| 2026-05-05 | ₹17.24 | ₹17.24 | ₹16.53 | ₹17.16 | 844 |
| 2026-05-04 | ₹17.00 | ₹17.50 | ₹16.52 | ₹17.01 | 2,066 |
| 2026-04-30 | ₹17.05 | ₹17.70 | ₹17.05 | ₹17.07 | 2,820 |
| 2026-04-29 | ₹17.35 | ₹17.80 | ₹17.00 | ₹17.21 | 1,447 |
| 2026-04-28 | ₹17.25 | ₹17.95 | ₹17.15 | ₹17.31 | 4,122 |
| 2026-04-27 | ₹18.00 | ₹18.00 | ₹17.26 | ₹17.50 | 6,149 |
| 2026-04-24 | ₹18.00 | ₹18.20 | ₹17.56 | ₹17.95 | 4,385 |
| 2026-04-23 | ₹17.50 | ₹18.00 | ₹17.42 | ₹17.89 | 410 |
| 2026-04-22 | ₹18.00 | ₹18.00 | ₹17.26 | ₹17.86 | 1,939 |
| 2026-04-21 | ₹18.13 | ₹18.13 | ₹17.60 | ₹18.00 | 1,898 |
| 2026-04-20 | ₹17.96 | ₹18.25 | ₹17.50 | ₹18.13 | 625 |
| 2026-04-17 | ₹17.33 | ₹17.97 | ₹17.33 | ₹17.97 | 1,312 |
| 2026-04-16 | ₹17.80 | ₹18.50 | ₹17.05 | ₹17.33 | 855 |
| 2026-04-15 | ₹17.26 | ₹18.00 | ₹17.26 | ₹17.97 | 3,206 |
| 2026-04-13 | ₹17.78 | ₹17.78 | ₹17.00 | ₹17.26 | 443 |
| 2026-04-10 | ₹17.50 | ₹18.45 | ₹17.02 | ₹18.12 | 4,846 |
| 2026-04-09 | ₹17.80 | ₹17.80 | ₹17.00 | ₹17.45 | 9,287 |
| 2026-04-08 | ₹17.78 | ₹17.98 | ₹17.27 | ₹17.88 | 4,341 |
| 2026-04-07 | ₹17.49 | ₹17.49 | ₹16.76 | ₹16.84 | 1,316 |
| 2026-04-06 | ₹14.51 | ₹17.60 | ₹14.51 | ₹16.75 | 11,537 |
| 2026-04-02 | ₹14.80 | ₹15.00 | ₹14.30 | ₹14.80 | 4,295 |
| 2026-04-01 | ₹14.50 | ₹15.43 | ₹14.26 | ₹15.39 | 810 |
| 2026-03-30 | ₹14.75 | ₹15.70 | ₹14.25 | ₹14.26 | 4,184 |
| 2026-03-27 | ₹15.51 | ₹15.75 | ₹14.54 | ₹15.04 | 5,723 |
| 2026-03-25 | ₹15.57 | ₹16.25 | ₹15.00 | ₹15.83 | 8,528 |
| 2026-03-24 | ₹15.65 | ₹15.89 | ₹15.01 | ₹15.57 | 12,698 |
| 2026-03-23 | ₹15.92 | ₹15.99 | ₹15.12 | ₹15.65 | 17,505 |
| 2026-03-20 | ₹16.01 | ₹16.35 | ₹15.90 | ₹16.02 | 33,264 |
| 2026-03-19 | ₹16.40 | ₹16.48 | ₹16.20 | ₹16.40 | 20,523 |
| 2026-03-18 | ₹16.25 | ₹16.50 | ₹16.25 | ₹16.49 | 3,499 |
| 2026-03-17 | ₹16.25 | ₹16.25 | ₹15.55 | ₹16.00 | 80 |
| 2026-03-16 | ₹16.00 | ₹16.39 | ₹15.50 | ₹16.27 | 9,200 |
| 2026-03-13 | ₹15.80 | ₹16.49 | ₹15.51 | ₹16.00 | 1,858 |
| 2026-03-12 | ₹16.74 | ₹16.74 | ₹15.12 | ₹16.18 | 4,236 |
| 2026-03-11 | ₹16.50 | ₹16.74 | ₹16.14 | ₹16.74 | 178 |
| 2026-03-10 | ₹16.75 | ₹16.75 | ₹16.15 | ₹16.70 | 1,843 |
| 2026-03-09 | ₹16.08 | ₹16.40 | ₹16.08 | ₹16.27 | 878 |
| 2026-03-06 | ₹16.98 | ₹16.98 | ₹16.11 | ₹16.41 | 4,628 |
| 2026-03-05 | ₹16.33 | ₹17.24 | ₹16.33 | ₹17.08 | 9,646 |
| 2026-03-04 | ₹16.75 | ₹16.75 | ₹16.25 | ₹16.25 | 4,360 |
| 2026-03-02 | ₹16.56 | ₹18.00 | ₹16.55 | ₹16.80 | 5,277 |
| 2026-02-27 | ₹17.05 | ₹17.57 | ₹17.05 | ₹17.16 | 3,846 |
| 2026-02-26 | ₹17.58 | ₹17.95 | ₹17.00 | ₹17.31 | 8,368 |
| 2026-02-25 | ₹17.36 | ₹17.84 | ₹17.36 | ₹17.50 | 385 |
| 2026-02-24 | ₹17.99 | ₹18.01 | ₹17.26 | ₹17.31 | 1,753 |
| 2026-02-23 | ₹17.74 | ₹18.50 | ₹17.50 | ₹17.96 | 1,427 |
| 2026-02-20 | ₹17.14 | ₹17.75 | ₹17.13 | ₹17.68 | 1,763 |
| 2026-02-19 | ₹17.93 | ₹18.50 | ₹17.01 | ₹17.68 | 5,141 |
| 2026-02-18 | ₹18.00 | ₹18.50 | ₹18.00 | ₹18.30 | 594 |
| 2026-02-17 | ₹18.69 | ₹18.69 | ₹17.52 | ₹17.97 | 2,965 |
| 2026-02-16 | ₹17.30 | ₹18.87 | ₹17.30 | ₹18.69 | 974 |
| 2026-02-13 | ₹18.89 | ₹18.90 | ₹17.25 | ₹17.91 | 5,406 |
| 2026-02-12 | ₹18.25 | ₹18.95 | ₹18.25 | ₹18.37 | 2,755 |
| 2026-02-11 | ₹18.70 | ₹18.74 | ₹18.05 | ₹18.13 | 2,308 |
| 2026-02-10 | ₹18.70 | ₹19.17 | ₹17.73 | ₹18.78 | 10,858 |
| 2026-02-09 | ₹18.85 | ₹18.90 | ₹17.75 | ₹18.25 | 59,004 |
| 2026-02-06 | ₹18.49 | ₹18.75 | ₹17.30 | ₹18.45 | 1,408 |
| 2026-02-05 | ₹17.85 | ₹19.00 | ₹17.85 | ₹18.30 | 3,814 |
| 2026-02-04 | ₹18.00 | ₹18.48 | ₹17.53 | ₹18.20 | 9,959 |
| 2026-02-03 | ₹17.75 | ₹18.09 | ₹17.55 | ₹17.82 | 3,567 |
| 2026-02-02 | ₹17.75 | ₹17.75 | ₹17.10 | ₹17.52 | 3,777 |
| 2026-02-01 | ₹17.22 | ₹21.33 | ₹17.16 | ₹17.51 | 41,815 |
| 2026-01-30 | ₹18.26 | ₹18.48 | ₹17.01 | ₹17.78 | 4,875 |
| 2026-01-29 | ₹17.93 | ₹18.50 | ₹17.51 | ₹18.17 | 4,110 |
| 2026-01-28 | ₹18.98 | ₹18.98 | ₹17.70 | ₹18.23 | 1,688 |
| 2026-01-27 | ₹18.02 | ₹18.99 | ₹17.50 | ₹18.25 | 6,501 |
| 2026-01-23 | ₹18.50 | ₹18.73 | ₹17.51 | ₹18.00 | 2,977 |
| 2026-01-22 | ₹18.07 | ₹18.85 | ₹17.65 | ₹18.29 | 8,502 |
| 2026-01-21 | ₹18.80 | ₹19.75 | ₹18.50 | ₹19.22 | 7,529 |
| 2026-01-20 | ₹20.00 | ₹20.34 | ₹18.01 | ₹18.78 | 14,745 |
| 2026-01-19 | ₹20.25 | ₹21.28 | ₹20.00 | ₹20.14 | 5,679 |
| 2026-01-16 | ₹20.07 | ₹21.40 | ₹20.06 | ₹20.98 | 15,883 |
| 2026-01-14 | ₹21.00 | ₹22.40 | ₹20.01 | ₹20.16 | 34,353 |
| 2026-01-13 | ₹20.01 | ₹22.76 | ₹20.01 | ₹21.76 | 16,235 |
| 2026-01-12 | ₹22.99 | ₹22.99 | ₹19.90 | ₹20.60 | 34,136 |
| 2026-01-09 | ₹23.90 | ₹25.00 | ₹21.11 | ₹22.67 | 80,082 |
| 2026-01-08 | ₹22.60 | ₹23.79 | ₹20.70 | ₹22.41 | 189,724 |
| 2026-01-07 | ₹16.94 | ₹20.32 | ₹16.94 | ₹20.32 | 80,590 |
| 2026-01-06 | ₹17.05 | ₹17.72 | ₹16.61 | ₹16.94 | 10,516 |
| 2026-01-05 | ₹18.17 | ₹19.00 | ₹17.12 | ₹17.42 | 12,635 |
| 2026-01-02 | ₹18.74 | ₹19.00 | ₹18.00 | ₹18.98 | 7,341 |
| 2026-01-01 | ₹18.65 | ₹18.74 | ₹18.37 | ₹18.74 | 549 |
Palm Jewels Share Price Performance Analysis (Jun 2018 - Sep 2026)
PALMJEWELS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.34%
₹18.74 → ₹15.49
Year to Date
Price Volatility
9.72%
Low Volatility
Year to Date
Average Daily Volume
7,407
Year to Date Average
BSE Exchange
Palm Jewels Share Price History – Frequently Asked Questions
Common questions about PALMJEWELS historical data and records. Analyse PALMJEWELS promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Palm Jewels (PALMJEWELS)?
The all-time high share price of Palm Jewels was ₹84.45 recorded on March 23, 2021 on the BSE exchange.
What is the all-time low share price of Palm Jewels (PALMJEWELS)?
The all-time low share price of Palm Jewels was ₹9.2 recorded on January 29, 2020 on the BSE exchange.
How can I download PALMJEWELS historical share price data?
You can download Palm Jewels 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 PALMJEWELS shares?
The highest trading volume day for Palm Jewels was 1,123,720 shares traded on September 15, 2022 on the BSE exchange, with share price at ₹31.35.