Advertisement
PC Jeweller Limited (PCJEWELLER.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:46PM IST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 154.25 | 155.95 | 148.30 | 150.15 | 150.15 | 71,137 |
| Nov 07, 2024 | 158.50 | 158.50 | 153.05 | 155.40 | 155.40 | 80,903 |
| Nov 06, 2024 | 159.00 | 162.50 | 155.00 | 157.65 | 157.65 | 294,723 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 155.35 | 156.00 | 149.35 | 150.15 | 150.15 | 232,306 |
| Nov 01, 2024 | 155.35 | 159.90 | 155.15 | 157.20 | 157.20 | 123,262 |
| Oct 31, 2024 | 160.95 | 160.95 | 154.45 | 156.55 | 156.55 | 67,757 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 152.40 | 158.00 | 152.40 | 157.85 | 157.85 | 1,026,966 |
| Oct 28, 2024 | 140.50 | 150.50 | 136.20 | 150.50 | 150.50 | 507,783 |
| Oct 25, 2024 | 145.00 | 147.70 | 143.35 | 143.35 | 143.35 | 208,608 |
| Oct 24, 2024 | 153.00 | 154.55 | 150.85 | 150.85 | 150.85 | 340,404 |
| Oct 23, 2024 | 158.80 | 162.00 | 158.75 | 158.75 | 158.75 | 439,623 |
| Oct 22, 2024 | 172.00 | 174.20 | 167.10 | 167.10 | 167.10 | 254,914 |
| Oct 21, 2024 | 185.25 | 185.25 | 170.00 | 175.85 | 175.85 | 275,982 |
| Oct 18, 2024 | 183.80 | 184.30 | 175.80 | 176.45 | 176.45 | 296,299 |
| Oct 17, 2024 | 183.90 | 185.65 | 175.05 | 185.05 | 185.05 | 281,954 |
| Oct 16, 2024 | 173.40 | 176.85 | 172.30 | 176.85 | 176.85 | 210,125 |
| Oct 15, 2024 | 165.00 | 168.45 | 162.00 | 168.45 | 168.45 | 110,230 |
| Oct 14, 2024 | 154.40 | 160.45 | 153.20 | 160.45 | 160.45 | 123,766 |
| Oct 11, 2024 | 153.50 | 157.40 | 151.55 | 152.85 | 152.85 | 77,115 |
| Oct 10, 2024 | 158.10 | 160.15 | 148.30 | 153.90 | 153.90 | 335,914 |
| Oct 09, 2024 | 161.50 | 164.80 | 154.10 | 156.10 | 156.10 | 535,844 |
| Oct 08, 2024 | 143.40 | 158.40 | 143.40 | 158.40 | 158.40 | 998,831 |
| Oct 07, 2024 | 155.50 | 156.55 | 150.90 | 150.90 | 150.90 | 865,225 |
| Oct 04, 2024 | 166.40 | 166.40 | 158.80 | 158.80 | 158.80 | 1,229,045 |
| Oct 03, 2024 | 160.65 | 174.80 | 160.65 | 167.15 | 167.15 | 1,775,234 |
| Oct 01, 2024 | 184.70 | 186.80 | 169.10 | 169.10 | 169.10 | 2,195,693 |
| Sep 30, 2024 | 174.55 | 177.95 | 173.35 | 177.95 | 177.95 | 745,285 |
| Sep 27, 2024 | 165.55 | 169.50 | 165.55 | 169.50 | 169.50 | 888,955 |
| Sep 26, 2024 | 156.15 | 161.50 | 154.05 | 161.45 | 161.45 | 986,163 |
| Sep 25, 2024 | 156.70 | 157.30 | 151.60 | 153.85 | 153.85 | 513,647 |
| Sep 24, 2024 | 149.30 | 153.75 | 148.45 | 151.00 | 151.00 | 2,252,160 |
| Sep 23, 2024 | 141.65 | 146.45 | 141.25 | 146.45 | 146.45 | 1,117,011 |
| Sep 20, 2024 | 137.65 | 141.90 | 136.00 | 139.50 | 139.50 | 1,041,304 |
| Sep 19, 2024 | 146.85 | 149.80 | 139.50 | 139.50 | 139.50 | 904,707 |
| Sep 18, 2024 | 151.35 | 152.95 | 145.00 | 146.80 | 146.80 | 1,002,743 |
| Sep 17, 2024 | 146.70 | 153.00 | 144.10 | 151.35 | 151.35 | 740,799 |
| Sep 16, 2024 | 143.80 | 147.70 | 140.00 | 146.15 | 146.15 | 1,030,718 |
| Sep 13, 2024 | 138.10 | 140.70 | 136.00 | 140.70 | 140.70 | 1,362,129 |
| Sep 12, 2024 | 129.85 | 134.00 | 128.75 | 134.00 | 134.00 | 394,777 |
| Sep 11, 2024 | 130.05 | 131.70 | 126.55 | 127.65 | 127.65 | 552,578 |
| Sep 10, 2024 | 129.95 | 134.50 | 123.95 | 126.80 | 126.80 | 1,616,307 |
| Sep 09, 2024 | 125.70 | 129.30 | 120.60 | 129.30 | 129.30 | 1,971,609 |
| Sep 06, 2024 | 125.00 | 127.30 | 119.80 | 123.15 | 123.15 | 1,378,856 |
| Sep 05, 2024 | 119.65 | 123.00 | 118.25 | 123.00 | 123.00 | 2,423,687 |
| Sep 04, 2024 | 109.35 | 117.15 | 109.10 | 117.15 | 117.15 | 834,716 |
| Sep 03, 2024 | 108.85 | 113.00 | 107.60 | 111.60 | 111.60 | 285,238 |
| Sep 02, 2024 | 112.05 | 112.75 | 107.50 | 108.00 | 108.00 | 439,595 |
| Aug 30, 2024 | 110.43 | 113.41 | 106.76 | 110.91 | 110.91 | 486,565 |
| Aug 29, 2024 | 108.35 | 113.00 | 103.45 | 108.89 | 108.89 | 980,649 |
| Aug 28, 2024 | 116.51 | 116.75 | 108.28 | 108.39 | 108.39 | 1,541,657 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 118.99 | 119.89 | 110.05 | 119.89 | 119.89 | 2,782,507 |
| Aug 23, 2024 | 111.69 | 114.19 | 110.94 | 114.19 | 114.19 | 945,167 |
| Aug 22, 2024 | 105.12 | 108.76 | 104.92 | 108.76 | 108.76 | 1,775,853 |
| Aug 21, 2024 | 99.45 | 103.59 | 97.50 | 103.59 | 103.59 | 1,592,494 |
| Aug 20, 2024 | 99.74 | 102.00 | 96.31 | 98.66 | 98.66 | 513,850 |
| Aug 19, 2024 | 94.21 | 98.01 | 92.90 | 98.01 | 98.01 | 571,747 |
| Aug 16, 2024 | 96.19 | 96.86 | 92.82 | 93.35 | 93.35 | 222,480 |
| Aug 14, 2024 | 95.98 | 99.46 | 92.00 | 92.60 | 92.60 | 802,848 |
| Aug 13, 2024 | 93.14 | 95.65 | 92.42 | 94.74 | 94.74 | 728,173 |
| Aug 12, 2024 | 90.18 | 92.90 | 88.27 | 91.10 | 91.10 | 172,319 |
| Aug 09, 2024 | 91.59 | 94.18 | 90.73 | 91.40 | 91.40 | 148,812 |
| Aug 08, 2024 | 91.82 | 94.60 | 89.11 | 90.59 | 90.59 | 1,401,806 |
| Aug 07, 2024 | 86.00 | 90.10 | 82.50 | 90.10 | 90.10 | 884,711 |
| Aug 06, 2024 | 90.02 | 92.84 | 85.81 | 85.81 | 85.81 | 785,150 |
| Aug 05, 2024 | 91.21 | 93.49 | 90.32 | 90.32 | 90.32 | 692,096 |
| Aug 02, 2024 | 92.04 | 96.80 | 90.23 | 95.07 | 95.07 | 460,387 |
| Aug 01, 2024 | 94.01 | 98.57 | 92.00 | 93.49 | 93.49 | 2,591,845 |
| Jul 31, 2024 | 90.10 | 93.88 | 87.80 | 93.88 | 93.88 | 1,201,069 |
| Jul 30, 2024 | 86.39 | 89.41 | 83.31 | 89.41 | 89.41 | 1,684,455 |
| Jul 29, 2024 | 88.90 | 89.49 | 81.98 | 85.16 | 85.16 | 1,915,699 |
| Jul 26, 2024 | 85.83 | 85.83 | 84.80 | 85.83 | 85.83 | 1,338,518 |
| Jul 25, 2024 | 81.75 | 81.75 | 79.90 | 81.75 | 81.75 | 2,264,882 |
| Jul 24, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 310,652 |
| Jul 23, 2024 | 72.26 | 74.16 | 72.26 | 74.16 | 74.16 | 2,187,027 |
| Jul 22, 2024 | 68.82 | 70.63 | 66.06 | 70.63 | 70.63 | 1,183,987 |
| Jul 19, 2024 | 70.34 | 70.47 | 67.17 | 67.27 | 67.27 | 517,138 |
| Jul 18, 2024 | 73.30 | 73.68 | 69.57 | 70.70 | 70.70 | 346,518 |
| Jul 16, 2024 | 72.80 | 73.30 | 71.55 | 72.26 | 72.26 | 332,625 |
| Jul 15, 2024 | 71.28 | 72.80 | 70.10 | 70.66 | 70.66 | 372,812 |
| Jul 12, 2024 | 69.56 | 70.94 | 66.26 | 69.57 | 69.57 | 537,992 |
| Jul 11, 2024 | 68.33 | 69.62 | 67.28 | 69.04 | 69.04 | 961,852 |
| Jul 10, 2024 | 61.15 | 67.90 | 60.40 | 66.31 | 66.31 | 2,481,842 |
| Jul 09, 2024 | 61.80 | 61.80 | 58.80 | 61.80 | 61.80 | 3,095,030 |
| Jul 08, 2024 | 56.00 | 56.19 | 53.39 | 56.19 | 56.19 | 950,773 |
| Jul 05, 2024 | 52.00 | 52.00 | 50.95 | 51.09 | 51.09 | 46,347 |
| Jul 04, 2024 | 51.10 | 52.50 | 51.10 | 51.33 | 51.33 | 89,662 |
| Jul 03, 2024 | 51.62 | 51.62 | 50.70 | 51.11 | 51.11 | 91,945 |
| Jul 02, 2024 | 51.39 | 51.54 | 50.31 | 50.76 | 50.76 | 85,662 |
| Jul 01, 2024 | 50.80 | 51.84 | 50.75 | 51.08 | 51.08 | 72,417 |
| Jun 28, 2024 | 51.46 | 52.10 | 50.89 | 51.05 | 51.05 | 36,527 |
| Jun 27, 2024 | 50.51 | 52.14 | 50.11 | 50.77 | 50.77 | 227,897 |
| Jun 26, 2024 | 52.72 | 52.72 | 50.02 | 50.63 | 50.63 | 317,976 |
| Jun 25, 2024 | 53.30 | 54.15 | 51.80 | 52.72 | 52.72 | 246,427 |
| Jun 24, 2024 | 53.92 | 54.48 | 53.50 | 53.75 | 53.75 | 223,102 |
| Jun 21, 2024 | 54.66 | 55.33 | 54.00 | 54.21 | 54.21 | 88,462 |
| Jun 20, 2024 | 54.15 | 55.85 | 54.00 | 54.63 | 54.63 | 293,364 |
| Jun 19, 2024 | 55.13 | 55.60 | 53.71 | 55.15 | 55.15 | 216,934 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.