PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹12.84

(-0.85%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	13.4	13.49	13.13	13.15	25,453	36,75,48,729.11	1,35,71,100
11-Sep-2025	13.22	13.37	13.11	13.15	20,463	33,11,23,870.57	1,07,54,648
12-Sep-2025	13.22	13.28	13.07	13.13	19,662	24,60,13,210.21	99,24,511
15-Sep-2025	13.18	13.3	13.12	13.21	17,586	20,09,86,771.82	65,71,711
16-Sep-2025	13.27	13.45	13.22	13.39	19,557	27,29,66,763.3	93,62,398
17-Sep-2025	13.47	15.38	13.37	14.66	2,74,531	7,51,18,73,382.06	7,66,00,054
18-Sep-2025	14.9	15.3	14.7	14.94	1,55,882	3,32,38,63,196.8	4,64,96,267
19-Sep-2025	14.89	14.89	13.5	14.03	81,405	1,67,61,39,344.43	4,31,17,889
22-Sep-2025	14.1	14.29	13.6	13.67	88,887	1,54,11,93,150.01	3,63,16,040
23-Sep-2025	13.86	13.94	13.35	13.48	53,276	84,67,48,666.03	2,07,71,523
24-Sep-2025	13.55	13.68	13.3	13.33	41,680	56,35,94,849.94	1,35,38,211
25-Sep-2025	13.39	13.75	13.3	13.44	46,306	74,27,26,020.45	1,17,90,207
26-Sep-2025	13.4	13.4	12	12.15	1,66,280	2,92,39,82,526.8	9,87,28,776
29-Sep-2025	12.38	12.38	12.02	12.27	59,616	85,22,79,604.42	1,96,63,053
30-Sep-2025	12.37	12.43	12.12	12.34	38,228	51,77,78,717.6	1,33,37,513
01-Oct-2025	12.38	12.8	12.23	12.68	37,286	59,35,29,079.55	1,55,99,603
03-Oct-2025	13.12	13.64	13.02	13.41	94,729	2,17,14,55,800.78	4,18,69,285
06-Oct-2025	13.59	13.67	13.02	13.07	59,402	1,02,71,92,126.82	3,13,45,190
07-Oct-2025	13.14	13.23	12.86	12.93	48,297	94,24,71,749.49	3,30,48,370
08-Oct-2025	12.99	13.22	12.75	12.85	45,681	94,62,00,455.35	2,39,33,058
09-Oct-2025	12.93	13.03	12.82	12.95	30,365	53,19,45,101.75	1,36,58,462