BSE - Delayed Quote INR

PC Jeweller Limited (PCJEWELLER.BO)

Compare
150.15 -5.25 (-3.38%)
At close: 3:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 154.25 155.95 148.30 150.15 150.15 71,137
Nov 7, 2024 158.50 158.50 153.05 155.40 155.40 80,903
Nov 6, 2024 159.00 162.50 155.00 157.65 157.65 294,723
Nov 4, 2024 155.35 156.00 149.35 150.15 150.15 232,306
Nov 1, 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 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 9, 2024 161.50 164.80 154.10 156.10 156.10 535,844
Oct 8, 2024 143.40 158.40 143.40 158.40 158.40 998,831
Oct 7, 2024 155.50 156.55 150.90 150.90 150.90 865,225
Oct 4, 2024 166.40 166.40 158.80 158.80 158.80 1,229,045
Oct 3, 2024 160.65 174.80 160.65 167.15 167.15 1,775,234
Oct 1, 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 9, 2024 125.70 129.30 120.60 129.30 129.30 1,971,609
Sep 6, 2024 125.00 127.30 119.80 123.15 123.15 1,378,856
Sep 5, 2024 119.65 123.00 118.25 123.00 123.00 2,423,687
Sep 4, 2024 109.35 117.15 109.10 117.15 117.15 834,716
Sep 3, 2024 108.85 113.00 107.60 111.60 111.60 285,238
Sep 2, 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 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 9, 2024 91.59 94.18 90.73 91.40 91.40 148,812
Aug 8, 2024 91.82 94.60 89.11 90.59 90.59 1,401,806
Aug 7, 2024 86.00 90.10 82.50 90.10 90.10 884,711
Aug 6, 2024 90.02 92.84 85.81 85.81 85.81 785,150
Aug 5, 2024 91.21 93.49 90.32 90.32 90.32 692,096
Aug 2, 2024 92.04 96.80 90.23 95.07 95.07 460,387
Aug 1, 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 9, 2024 61.80 61.80 58.80 61.80 61.80 3,095,030
Jul 8, 2024 56.00 56.19 53.39 56.19 56.19 950,773
Jul 5, 2024 52.00 52.00 50.95 51.09 51.09 46,347
Jul 4, 2024 51.10 52.50 51.10 51.33 51.33 89,662
Jul 3, 2024 51.62 51.62 50.70 51.11 51.11 91,945
Jul 2, 2024 51.39 51.54 50.31 50.76 50.76 85,662
Jul 1, 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
Jun 18, 2024 56.24 56.99 55.05 55.13 55.13 129,000
Jun 14, 2024 55.70 56.50 54.57 55.74 55.74 152,209
Jun 13, 2024 55.07 55.80 54.42 54.80 54.80 159,389
Jun 12, 2024 53.97 55.10 53.66 54.67 54.67 366,651
Jun 11, 2024 54.98 54.98 53.24 53.85 53.85 129,520
Jun 10, 2024 53.53 55.20 52.00 54.63 54.63 390,380
Jun 7, 2024 50.00 54.49 50.00 53.06 53.06 346,866
Jun 6, 2024 48.39 49.78 47.96 49.78 49.78 207,034
Jun 5, 2024 46.19 48.21 44.10 47.41 47.41 200,147
Jun 4, 2024 48.25 49.00 46.30 46.30 46.30 192,814
Jun 3, 2024 46.53 48.73 46.53 48.73 48.73 296,877
May 31, 2024 47.70 47.70 45.65 46.41 46.41 176,268
May 30, 2024 47.89 48.00 46.15 46.65 46.65 104,833
May 29, 2024 47.49 48.38 46.86 47.59 47.59 136,257
May 28, 2024 48.16 48.88 47.15 47.47 47.47 205,939
May 27, 2024 48.10 49.10 48.10 48.47 48.47 28,800
May 24, 2024 49.58 50.04 48.33 48.64 48.64 154,005
May 23, 2024 49.76 50.20 49.45 49.51 49.51 95,830
May 22, 2024 50.00 50.39 49.20 49.56 49.56 94,064
May 21, 2024 50.12 50.42 49.50 49.66 49.66 107,534
May 17, 2024 50.49 50.59 49.95 50.16 50.16 34,452
May 16, 2024 50.01 50.64 49.50 49.99 49.99 44,845
May 15, 2024 50.00 51.12 49.12 50.01 50.01 85,004
May 14, 2024 49.92 51.38 49.25 50.12 50.12 118,580
May 13, 2024 49.70 49.76 47.05 48.94 48.94 143,601
May 10, 2024 49.89 49.95 48.20 48.75 48.75 152,132
May 9, 2024 51.94 51.94 48.75 48.98 48.98 128,000
May 8, 2024 50.27 52.00 50.21 51.12 51.12 195,221
May 7, 2024 51.95 51.95 48.65 49.92 49.92 161,165
May 6, 2024 52.20 52.54 50.55 50.94 50.94 174,682
May 3, 2024 52.88 53.05 52.00 52.20 52.20 213,954
May 2, 2024 52.49 53.54 52.30 52.84 52.84 140,641
Apr 30, 2024 53.00 53.28 52.00 52.12 52.12 316,854
Apr 29, 2024 50.30 52.85 50.00 51.62 51.62 819,961
Apr 26, 2024 53.07 53.74 50.34 50.34 50.34 673,658
Apr 25, 2024 54.68 54.68 52.75 52.98 52.98 202,211
Apr 24, 2024 54.29 55.10 53.80 54.02 54.02 103,296
Apr 23, 2024 54.89 55.99 53.96 54.14 54.14 172,467
Apr 22, 2024 56.34 56.34 54.22 54.56 54.56 103,442
Apr 19, 2024 53.11 54.41 52.60 53.91 53.91 255,110
Apr 18, 2024 58.29 58.29 54.50 54.92 54.92 162,421
Apr 16, 2024 53.66 55.89 52.93 55.89 55.89 84,235
Apr 15, 2024 54.22 54.91 52.74 53.23 53.23 147,865
Apr 12, 2024 56.18 57.07 55.10 55.34 55.34 171,216
Apr 10, 2024 57.44 58.75 55.43 56.35 56.35 129,730
Apr 9, 2024 58.95 59.65 56.60 57.12 57.12 271,720
Apr 8, 2024 60.34 60.50 58.86 59.12 59.12 96,574
Apr 5, 2024 59.49 60.87 58.65 59.75 59.75 240,602
Apr 4, 2024 60.56 61.35 58.51 59.51 59.51 324,411
Apr 3, 2024 59.79 60.23 58.37 60.06 60.06 273,574
Apr 2, 2024 56.58 58.00 56.20 57.37 57.37 92,483
Apr 1, 2024 54.51 56.35 54.30 56.35 56.35 134,528
Mar 28, 2024 52.39 54.97 52.39 53.67 53.67 603,179
Mar 27, 2024 54.48 54.97 51.75 52.36 52.36 257,813
Mar 26, 2024 53.64 56.35 53.64 54.14 54.14 262,632
Mar 22, 2024 55.60 57.50 55.60 56.37 56.37 81,575
Mar 21, 2024 54.03 57.25 54.03 55.66 55.66 157,863
Mar 20, 2024 57.48 58.75 55.89 55.89 55.89 239,145
Mar 19, 2024 61.18 61.91 58.83 58.83 58.83 249,113
Mar 18, 2024 63.79 65.90 61.40 61.92 61.92 128,093
Mar 15, 2024 64.22 64.22 62.00 63.74 63.74 455,415
Mar 14, 2024 61.17 61.17 61.17 61.17 61.17 55,298
Mar 13, 2024 63.00 63.19 57.61 58.26 58.26 559,824
Mar 12, 2024 58.10 61.25 55.43 60.64 60.64 571,929
Mar 11, 2024 61.90 63.05 58.23 58.34 58.34 160,678
Mar 7, 2024 56.89 61.85 56.20 61.29 61.29 785,960
Mar 6, 2024 59.15 60.30 59.15 59.15 59.15 284,106
Mar 5, 2024 66.63 66.63 62.26 62.26 62.26 822,749
Mar 4, 2024 64.93 66.32 64.00 65.53 65.53 683,783
Mar 1, 2024 57.61 60.59 57.61 60.59 60.59 827,727
Feb 29, 2024 58.16 58.99 57.06 57.71 57.71 182,137
Feb 28, 2024 55.02 58.32 55.02 57.61 57.61 329,100
Feb 27, 2024 55.95 56.15 55.13 55.55 55.55 112,053
Feb 26, 2024 54.96 56.63 53.50 55.52 55.52 213,411
Feb 23, 2024 53.06 54.59 52.91 53.94 53.94 177,144
Feb 22, 2024 56.04 56.04 53.20 53.73 53.73 88,529
Feb 21, 2024 55.90 56.53 52.75 54.81 54.81 264,881
Feb 20, 2024 54.47 55.64 54.43 55.25 55.25 138,191
Feb 19, 2024 56.87 56.87 54.01 54.59 54.59 520,273
Feb 16, 2024 55.69 55.69 54.15 55.69 55.69 990,760
Feb 15, 2024 48.44 53.04 48.44 53.04 53.04 489,209
Feb 14, 2024 46.40 50.52 46.40 50.52 50.52 293,212
Feb 13, 2024 50.30 50.44 47.78 48.12 48.12 134,498
Feb 12, 2024 52.03 52.90 49.80 50.29 50.29 107,754
Feb 9, 2024 54.21 54.45 51.35 52.30 52.30 243,747
Feb 8, 2024 55.79 55.80 53.42 54.05 54.05 167,205
Feb 7, 2024 55.05 55.50 54.19 55.29 55.29 448,157
Feb 6, 2024 52.88 54.20 50.00 53.87 53.87 505,121
Feb 5, 2024 54.58 54.58 52.25 52.63 52.63 527,211
Feb 2, 2024 53.79 54.84 53.00 54.02 54.02 328,483
Feb 1, 2024 55.03 55.86 53.31 53.76 53.76 733,630
Jan 31, 2024 55.68 56.32 55.00 55.23 55.23 167,886
Jan 30, 2024 59.11 59.65 55.40 55.63 55.63 694,281
Jan 29, 2024 55.50 56.94 55.50 56.94 56.94 629,771
Jan 25, 2024 53.24 54.80 53.06 54.23 54.23 345,089
Jan 24, 2024 53.60 54.50 51.22 53.23 53.23 475,720
Jan 23, 2024 57.15 57.62 53.65 53.91 53.91 697,343
Jan 19, 2024 55.14 57.14 55.14 57.14 57.14 508,725
Jan 17, 2024 58.66 58.66 56.13 56.28 56.28 190,017
Jan 16, 2024 57.60 59.91 57.40 58.66 58.66 923,366
Jan 15, 2024 57.89 58.00 55.15 57.06 57.06 628,028
Jan 12, 2024 60.50 60.50 58.00 58.00 58.00 730,241
Jan 11, 2024 64.79 65.24 61.05 61.05 61.05 861,774
Jan 10, 2024 65.53 65.53 63.16 64.26 64.26 3,222,386
Jan 9, 2024 60.37 62.41 60.10 62.41 62.41 1,842,672
Jan 8, 2024 57.77 59.44 56.61 59.44 59.44 1,492,365
Jan 5, 2024 59.74 60.51 56.08 56.61 56.61 523,723
Jan 4, 2024 58.00 60.69 57.70 59.03 59.03 640,914
Jan 3, 2024 55.90 59.73 55.23 57.13 57.13 2,994,649
Jan 2, 2024 51.13 55.38 50.67 55.14 55.14 4,480,144
Jan 1, 2024 47.17 51.00 47.17 50.35 50.35 1,023,025
Dec 29, 2023 46.13 47.95 44.66 46.58 46.58 823,954
Dec 28, 2023 48.37 48.44 45.70 46.34 46.34 435,817
Dec 27, 2023 43.33 47.50 41.96 46.89 46.89 3,831,772
Dec 26, 2023 51.69 52.03 46.62 46.62 46.62 2,695,966
Dec 22, 2023 49.30 52.36 48.41 51.79 51.79 3,358,539
Dec 21, 2023 43.58 48.40 42.10 47.60 47.60 1,555,507
Dec 20, 2023 43.26 49.50 43.25 43.98 43.98 11,245,300
Dec 19, 2023 35.75 42.47 35.05 41.65 41.65 6,493,430
Dec 18, 2023 32.99 35.92 32.27 35.65 35.65 3,836,897
Dec 15, 2023 33.61 34.30 32.30 32.50 32.50 1,392,963
Dec 14, 2023 34.66 36.10 33.22 33.43 33.43 1,306,428
Dec 13, 2023 31.61 34.50 31.61 34.12 34.12 4,952,409
Dec 12, 2023 30.66 31.25 30.12 30.35 30.35 247,655
Dec 11, 2023 31.01 31.28 30.58 30.78 30.78 565,612
Dec 8, 2023 30.48 31.70 30.37 30.86 30.86 511,944
Dec 7, 2023 28.45 31.42 28.40 30.24 30.24 3,078,029
Dec 6, 2023 28.36 28.60 27.99 28.12 28.12 482,275
Dec 5, 2023 28.55 28.97 28.25 28.35 28.35 393,775
Dec 4, 2023 28.28 28.65 28.18 28.50 28.50 195,484
Dec 1, 2023 27.96 29.38 27.66 28.87 28.87 1,044,679
Nov 30, 2023 28.49 28.73 28.00 28.16 28.16 585,495
Nov 29, 2023 28.85 28.94 28.63 28.73 28.73 80,803
Nov 28, 2023 28.52 29.19 28.52 28.73 28.73 299,310
Nov 24, 2023 28.67 29.34 28.61 28.86 28.86 389,427
Nov 23, 2023 29.00 29.10 28.73 28.81 28.81 67,337
Nov 22, 2023 29.29 29.29 28.52 28.92 28.92 152,284
Nov 21, 2023 29.06 29.60 28.76 28.89 28.89 326,968
Nov 20, 2023 29.74 30.04 29.14 29.28 29.28 155,547
Nov 17, 2023 28.95 31.63 28.61 29.73 29.73 1,970,609
Nov 16, 2023 28.62 29.21 28.53 28.76 28.76 181,881
Nov 15, 2023 29.41 29.59 28.52 28.64 28.64 914,856
Nov 13, 2023 29.78 30.26 29.18 29.41 29.41 150,024
Nov 10, 2023 29.94 30.81 29.60 29.74 29.74 664,572
Nov 9, 2023 30.47 30.50 29.83 29.91 29.91 285,810
Nov 8, 2023 30.76 31.00 30.00 30.37 30.37 205,916

Related Tickers