PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹10.6

(-1.40%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	10.65	10.69	10.15	10.24	45,414	53,47,13,697.75	2,67,16,835
25-Nov-2025	10.24	10.4	10.09	10.17	33,577	51,66,36,778.59	1,87,49,284
26-Nov-2025	10.22	10.33	10.13	10.18	30,616	42,62,14,984.15	1,75,60,455
27-Nov-2025	10.24	10.25	9.95	9.97	47,556	43,34,96,266.26	2,45,42,626
28-Nov-2025	10.04	10.08	9.69	9.9	62,357	1,00,60,17,293.43	5,02,28,218
01-Dec-2025	10	10.29	9.75	9.78	46,456	62,16,14,082.86	2,47,69,958
02-Dec-2025	9.78	10.06	9.59	9.96	35,744	56,14,96,881.51	2,30,33,128
03-Dec-2025	10.04	10.54	9.77	10.32	35,485	75,85,15,997.11	3,35,70,863
04-Dec-2025	10.4	11.38	10.3	11.07	1,00,357	2,47,17,32,168.31	5,45,85,264
05-Dec-2025	11.1	11.25	10.68	11.05	47,152	1,07,95,73,194.52	2,47,72,670
08-Dec-2025	11.15	11.29	10.78	10.91	43,079	87,47,68,575.74	2,28,80,309
09-Dec-2025	10.83	11.19	10.6	11.07	33,340	67,32,89,336.59	1,70,95,354
10-Dec-2025	11.01	11.15	10.88	10.94	19,584	34,93,50,774.61	1,29,64,160
11-Dec-2025	10.94	10.95	10.71	10.75	18,674	23,32,58,296.63	83,94,405
12-Dec-2025	10.79	10.85	10.55	10.6	21,140	28,82,06,191.88	1,32,05,006