PCJEWELLER Historical Share Price Data

PC Jeweller Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	62	62	58.9	58.9	5724	140887639.85	1468384	3.10	-3.10
20-Mar-2024	57.1	58.75	55.95	55.95	6652	178307875.2	1450447	2.80	-1.15
21-Mar-2024	55.95	57.25	54.8	55.7	7872	114715724.5	933584	2.45	-0.25
22-Mar-2024	55.7	57.5	55.55	56.35	5605	85096130.4	833305	1.95	0.65
26-Mar-2024	56.4	56.4	53.85	54.1	5841	75132980.45	871667	2.55	-2.30
27-Mar-2024	54.2	54.9	51.8	52.25	6443	94938878.6	1268362	3.10	-1.95
28-Mar-2024	52.5	54.85	52.5	53.8	6314	158477521.8	1830314	2.35	1.30
01-Apr-2024	54.4	56.45	54.2	56.45	3666	72646379.5	983757	2.25	2.05
02-Apr-2024	57.05	58.2	56.15	57.45	4957	80736067.3	831931	2.05	0.40
03-Apr-2024	59.5	60.3	58.1	59.8	6488	145241854.85	1543529	2.20	0.30
04-Apr-2024	60.8	61.3	58.65	59.5	6221	114363601.75	1226871	2.65	-1.30
05-Apr-2024	59.3	60.7	58.8	59.85	4705	112041388.85	1316120	1.90	0.55
08-Apr-2024	60	60.7	58.8	59.1	4428	117125441.25	1615499	1.90	-0.90
09-Apr-2024	59.5	59.6	56.75	57.15	5836	124179130.9	1711848	2.85	-2.35
10-Apr-2024	57.15	58.9	55.3	56.3	6076	118231983.75	1176669	3.60	-0.85
12-Apr-2024	56	57.1	55.15	55.35	4859	67007060.6	785909	1.95	-0.65
15-Apr-2024	53.1	55	52.65	53.3	7246	100864237.65	1884719	2.35	0.20
16-Apr-2024	53	55.95	53	55.95	5034	82572084	901885	2.95	2.95
18-Apr-2024	58	58.25	54.45	54.75	8670	131795502.6	1343745	3.80	-3.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.