PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹11.87

(0.17%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	12	12.47	11.91	12.34	17,761	21,28,59,230.35	69,70,636
13-May-2025	12.34	12.54	12.2	12.38	11,712	15,65,83,554.95	42,33,743
14-May-2025	12.34	12.51	12.3	12.47	12,001	15,96,32,931.34	52,31,203
15-May-2025	12.51	12.64	12.36	12.47	11,461	12,15,32,996.34	39,67,401
16-May-2025	12.42	12.58	12.4	12.53	12,226	13,81,31,009.81	55,06,638
19-May-2025	12.53	12.92	12.53	12.68	13,886	17,41,98,793.21	65,40,690
20-May-2025	12.77	12.86	12.5	12.52	10,226	12,67,86,572.04	41,69,867
21-May-2025	12.52	12.69	12.35	12.42	8,350	9,54,93,693.27	35,11,441
22-May-2025	12.45	12.54	12.05	12.19	10,313	10,85,48,971.62	43,81,115
23-May-2025	12.19	13.61	12.15	13.07	25,395	40,72,26,463.46	1,25,98,404
26-May-2025	13.5	13.6	12.75	12.93	27,416	39,83,06,373.86	1,31,50,565
27-May-2025	13.1	13.1	12.78	12.93	12,890	13,91,08,591.41	40,62,761
28-May-2025	12.97	13.04	12.64	12.71	12,702	13,20,80,404.38	58,91,306
29-May-2025	12.71	12.85	12.57	12.6	11,043	12,23,16,822.51	54,92,536
30-May-2025	12.62	12.75	12.49	12.52	12,836	10,87,32,965	46,08,356
02-Jun-2025	12.52	12.66	12.35	12.38	14,564	11,36,39,621.8	52,57,412
03-Jun-2025	12.6	12.6	12.17	12.26	16,239	10,92,61,763.07	43,28,887
04-Jun-2025	12.3	12.37	11.89	11.92	21,558	21,09,27,674.46	1,04,35,325
05-Jun-2025	12.15	12.16	11.73	11.79	17,500	16,46,11,267.75	77,20,454
06-Jun-2025	11.79	11.95	11.68	11.85	17,644	20,20,70,120.36	96,76,835
09-Jun-2025	12.09	12.09	11.83	11.87	16,529	18,39,93,738.13	92,98,276