PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹16.83

(-2.49%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	12.07	12.14	11.99	12.03	8,466	8,77,28,712.66	36,32,039
24-Jun-2025	12.24	12.32	12.08	12.19	8,658	10,54,52,462.05	42,83,553
25-Jun-2025	12.25	12.64	12.21	12.38	13,307	16,11,62,228.5	47,85,343
26-Jun-2025	12.41	12.47	12.2	12.21	8,912	8,01,79,850.4	33,99,238
27-Jun-2025	12.25	12.53	12.2	12.38	10,355	12,47,93,014.68	44,42,996
30-Jun-2025	12.39	12.6	12.27	12.32	11,329	14,81,83,363.18	54,02,455
01-Jul-2025	12.43	13.18	12.21	13.07	36,194	82,94,85,164.55	2,07,09,326
02-Jul-2025	13.1	14	12.8	13.83	60,956	1,32,75,59,412.12	3,52,74,003
03-Jul-2025	14	14.26	13.84	14.02	30,808	66,55,26,003.17	1,95,38,912
04-Jul-2025	14.35	16.82	14.31	16.69	2,40,136	6,96,52,94,549.21	8,08,72,155
07-Jul-2025	17.4	19.65	17.4	18.7	3,73,469	10,75,43,11,390.7	10,45,19,288
08-Jul-2025	18.67	18.8	16.83	17.99	1,75,535	3,82,95,91,313.78	6,06,97,011
09-Jul-2025	18	18.88	17.52	18.43	1,17,924	2,74,92,18,905.4	3,86,71,995
10-Jul-2025	18.64	19.4	18.14	18.73	1,34,513	2,63,45,03,881.91	4,14,84,506
11-Jul-2025	18.99	18.99	17	17.35	98,421	2,17,01,04,974.26	4,86,62,714
14-Jul-2025	17.54	17.54	16.57	17.02	62,415	1,00,08,12,461.43	1,89,28,830
15-Jul-2025	17.26	17.98	17.12	17.35	66,376	1,16,92,14,872.04	1,90,73,386
16-Jul-2025	17.55	17.55	17.03	17.14	39,584	69,06,76,070.75	1,38,59,473
17-Jul-2025	17.16	18	17.14	17.26	64,720	1,36,84,46,204.36	2,24,94,592
18-Jul-2025	17.5	17.69	16.7	16.83	61,394	92,13,00,449.08	2,31,28,697