PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹10.6

(-2.39%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	12.22	12.22	11.98	12	36,341	36,22,92,923.11	1,79,78,586
24-Oct-2025	12	12.07	11.71	11.73	49,211	72,68,52,591.78	3,45,22,064
27-Oct-2025	11.83	11.86	11.63	11.66	36,256	37,50,48,120.56	1,76,93,948
28-Oct-2025	11.7	11.73	11.46	11.52	31,247	36,54,95,369.05	1,71,53,837
29-Oct-2025	11.52	11.97	11.42	11.75	40,102	70,06,02,080.09	2,04,83,048
30-Oct-2025	11.76	11.77	11.51	11.59	29,331	37,98,15,876.44	1,70,72,796
31-Oct-2025	11.59	11.68	11.57	11.62	21,106	31,67,40,376.83	1,47,98,199
03-Nov-2025	11.59	11.73	11.54	11.58	25,212	29,49,48,739	1,34,56,248
04-Nov-2025	11.63	12.38	11.61	12.06	50,082	92,27,45,223.23	2,36,48,087
06-Nov-2025	12.13	12.3	11.75	12.24	41,798	77,72,90,851.2	2,72,57,350
07-Nov-2025	12.18	12.45	11.97	12.23	36,013	77,45,99,157.66	1,79,63,666
10-Nov-2025	12.35	12.53	12.26	12.37	42,812	87,67,67,517.2	2,69,71,853
11-Nov-2025	12.41	12.54	12.24	12.36	42,634	63,94,67,300.79	1,96,91,027
12-Nov-2025	12.65	12.66	12.03	12.14	44,768	91,91,95,574.55	2,96,96,639
13-Nov-2025	12.15	12.22	11.85	11.88	33,324	51,07,52,920.78	1,97,45,805
14-Nov-2025	11.9	11.97	11.52	11.56	40,137	67,50,21,028.77	3,51,44,616
17-Nov-2025	11.64	11.85	11.51	11.55	35,155	47,40,73,651.9	2,05,52,982
18-Nov-2025	11.59	11.63	11.17	11.2	44,685	58,46,36,102.24	2,90,25,013
19-Nov-2025	11.2	11.27	10.86	10.94	52,950	91,22,59,476.24	4,35,72,936
20-Nov-2025	10.99	11.29	10.82	10.86	39,331	58,66,13,134.92	2,33,94,223
21-Nov-2025	10.89	10.93	10.55	10.6	38,834	51,45,43,529.92	2,35,72,489