PC Jeweller Limited (PCJEWELLER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:44PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 53.92 | 54.48 | 53.50 | 53.75 | 53.75 | 223,102 |
| 21 June 2024 | 54.66 | 55.33 | 54.00 | 54.21 | 54.21 | 88,462 |
| 20 June 2024 | 54.15 | 55.85 | 54.00 | 54.63 | 54.63 | 293,364 |
| 19 June 2024 | 55.13 | 55.60 | 53.71 | 55.15 | 55.15 | 216,934 |
| 18 June 2024 | 56.24 | 56.99 | 55.05 | 55.13 | 55.13 | 129,000 |
| 14 June 2024 | 55.70 | 56.50 | 54.57 | 55.74 | 55.74 | 152,209 |
| 13 June 2024 | 55.07 | 55.80 | 54.42 | 54.80 | 54.80 | 159,389 |
| 12 June 2024 | 53.97 | 55.10 | 53.66 | 54.67 | 54.67 | 366,651 |
| 11 June 2024 | 54.98 | 54.98 | 53.24 | 53.85 | 53.85 | 129,520 |
| 10 June 2024 | 53.53 | 55.20 | 52.00 | 54.63 | 54.63 | 390,380 |
| 07 June 2024 | 50.00 | 54.49 | 50.00 | 53.06 | 53.06 | 346,866 |
| 06 June 2024 | 48.39 | 49.78 | 47.96 | 49.78 | 49.78 | 207,034 |
| 05 June 2024 | 46.19 | 48.21 | 44.10 | 47.41 | 47.41 | 200,147 |
| 04 June 2024 | 48.25 | 49.00 | 46.30 | 46.30 | 46.30 | 192,814 |
| 03 June 2024 | 46.53 | 48.73 | 46.53 | 48.73 | 48.73 | 296,877 |
| 31 May 2024 | 47.70 | 47.70 | 45.65 | 46.41 | 46.41 | 176,268 |
| 30 May 2024 | 47.89 | 48.00 | 46.15 | 46.65 | 46.65 | 104,833 |
| 29 May 2024 | 47.49 | 48.38 | 46.86 | 47.59 | 47.59 | 136,257 |
| 28 May 2024 | 48.16 | 48.88 | 47.15 | 47.47 | 47.47 | 205,939 |
| 27 May 2024 | 48.10 | 49.10 | 48.10 | 48.47 | 48.47 | 28,800 |
| 24 May 2024 | 49.58 | 50.04 | 48.33 | 48.64 | 48.64 | 154,005 |
| 23 May 2024 | 49.76 | 50.20 | 49.45 | 49.51 | 49.51 | 95,830 |
| 22 May 2024 | 50.00 | 50.39 | 49.20 | 49.56 | 49.56 | 94,064 |
| 21 May 2024 | 50.12 | 50.42 | 49.50 | 49.66 | 49.66 | 107,534 |
| 17 May 2024 | 50.49 | 50.59 | 49.95 | 50.16 | 50.16 | 34,452 |
| 16 May 2024 | 50.01 | 50.64 | 49.50 | 49.99 | 49.99 | 44,845 |
| 15 May 2024 | 50.00 | 51.12 | 49.12 | 50.01 | 50.01 | 85,004 |
| 14 May 2024 | 49.92 | 51.38 | 49.25 | 50.12 | 50.12 | 118,580 |
| 13 May 2024 | 49.70 | 49.76 | 47.05 | 48.94 | 48.94 | 143,601 |
| 10 May 2024 | 49.89 | 49.95 | 48.20 | 48.75 | 48.75 | 152,132 |
| 09 May 2024 | 51.94 | 51.94 | 48.75 | 48.98 | 48.98 | 128,000 |
| 08 May 2024 | 50.27 | 52.00 | 50.21 | 51.12 | 51.12 | 195,221 |
| 07 May 2024 | 51.95 | 51.95 | 48.65 | 49.92 | 49.92 | 161,165 |
| 06 May 2024 | 52.20 | 52.54 | 50.55 | 50.94 | 50.94 | 174,682 |
| 03 May 2024 | 52.88 | 53.05 | 52.00 | 52.20 | 52.20 | 213,954 |
| 02 May 2024 | 52.49 | 53.54 | 52.30 | 52.84 | 52.84 | 140,641 |
| 30 Apr 2024 | 53.00 | 53.28 | 52.00 | 52.12 | 52.12 | 316,854 |
| 29 Apr 2024 | 50.30 | 52.85 | 50.00 | 51.62 | 51.62 | 819,961 |
| 26 Apr 2024 | 53.07 | 53.74 | 50.34 | 50.34 | 50.34 | 673,658 |
| 25 Apr 2024 | 54.68 | 54.68 | 52.75 | 52.98 | 52.98 | 202,211 |
| 24 Apr 2024 | 54.29 | 55.10 | 53.80 | 54.02 | 54.02 | 103,296 |
| 23 Apr 2024 | 54.89 | 55.99 | 53.96 | 54.14 | 54.14 | 172,467 |
| 22 Apr 2024 | 56.34 | 56.34 | 54.22 | 54.56 | 54.56 | 103,442 |
| 19 Apr 2024 | 53.11 | 54.41 | 52.60 | 53.91 | 53.91 | 255,110 |
| 18 Apr 2024 | 58.29 | 58.29 | 54.50 | 54.92 | 54.92 | 162,421 |
| 16 Apr 2024 | 53.66 | 55.89 | 52.93 | 55.89 | 55.89 | 84,235 |
| 15 Apr 2024 | 54.22 | 54.91 | 52.74 | 53.23 | 53.23 | 147,865 |
| 12 Apr 2024 | 56.18 | 57.07 | 55.10 | 55.34 | 55.34 | 171,216 |
| 10 Apr 2024 | 57.44 | 58.75 | 55.43 | 56.35 | 56.35 | 129,730 |
| 09 Apr 2024 | 58.95 | 59.65 | 56.60 | 57.12 | 57.12 | 271,720 |
| 08 Apr 2024 | 60.34 | 60.50 | 58.86 | 59.12 | 59.12 | 96,574 |
| 05 Apr 2024 | 59.49 | 60.87 | 58.65 | 59.75 | 59.75 | 240,602 |
| 04 Apr 2024 | 60.56 | 61.35 | 58.51 | 59.51 | 59.51 | 324,411 |
| 03 Apr 2024 | 59.79 | 60.23 | 58.37 | 60.06 | 60.06 | 273,574 |
| 02 Apr 2024 | 56.58 | 58.00 | 56.20 | 57.37 | 57.37 | 92,483 |
| 01 Apr 2024 | 54.51 | 56.35 | 54.30 | 56.35 | 56.35 | 134,528 |
| 28 Mar 2024 | 52.39 | 54.97 | 52.39 | 53.67 | 53.67 | 603,179 |
| 27 Mar 2024 | 54.48 | 54.97 | 51.75 | 52.36 | 52.36 | 257,813 |
| 26 Mar 2024 | 53.64 | 56.35 | 53.64 | 54.14 | 54.14 | 262,632 |
| 22 Mar 2024 | 55.60 | 57.50 | 55.60 | 56.37 | 56.37 | 81,575 |
| 21 Mar 2024 | 54.03 | 57.25 | 54.03 | 55.66 | 55.66 | 157,863 |
| 20 Mar 2024 | 57.48 | 58.75 | 55.89 | 55.89 | 55.89 | 239,145 |
| 19 Mar 2024 | 61.18 | 61.91 | 58.83 | 58.83 | 58.83 | 249,113 |
| 18 Mar 2024 | 63.79 | 65.90 | 61.40 | 61.92 | 61.92 | 128,093 |
| 15 Mar 2024 | 64.22 | 64.22 | 62.00 | 63.74 | 63.74 | 455,415 |
| 14 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 55,298 |
| 13 Mar 2024 | 63.00 | 63.19 | 57.61 | 58.26 | 58.26 | 559,824 |
| 12 Mar 2024 | 58.10 | 61.25 | 55.43 | 60.64 | 60.64 | 571,929 |
| 11 Mar 2024 | 61.90 | 63.05 | 58.23 | 58.34 | 58.34 | 160,678 |
| 07 Mar 2024 | 56.89 | 61.85 | 56.20 | 61.29 | 61.29 | 785,960 |
| 06 Mar 2024 | 59.15 | 60.30 | 59.15 | 59.15 | 59.15 | 284,106 |
| 05 Mar 2024 | 66.63 | 66.63 | 62.26 | 62.26 | 62.26 | 822,749 |
| 04 Mar 2024 | 64.93 | 66.32 | 64.00 | 65.53 | 65.53 | 683,783 |
| 01 Mar 2024 | 57.61 | 60.59 | 57.61 | 60.59 | 60.59 | 827,727 |
| 29 Feb 2024 | 58.16 | 58.99 | 57.06 | 57.71 | 57.71 | 182,137 |
| 28 Feb 2024 | 55.02 | 58.32 | 55.02 | 57.61 | 57.61 | 329,100 |
| 27 Feb 2024 | 55.95 | 56.15 | 55.13 | 55.55 | 55.55 | 112,053 |
| 26 Feb 2024 | 54.96 | 56.63 | 53.50 | 55.52 | 55.52 | 213,411 |
| 23 Feb 2024 | 53.06 | 54.59 | 52.91 | 53.94 | 53.94 | 177,144 |
| 22 Feb 2024 | 56.04 | 56.04 | 53.20 | 53.73 | 53.73 | 88,529 |
| 21 Feb 2024 | 55.90 | 56.53 | 52.75 | 54.81 | 54.81 | 264,881 |
| 20 Feb 2024 | 54.47 | 55.64 | 54.43 | 55.25 | 55.25 | 138,191 |
| 19 Feb 2024 | 56.87 | 56.87 | 54.01 | 54.59 | 54.59 | 520,273 |
| 16 Feb 2024 | 55.69 | 55.69 | 54.15 | 55.69 | 55.69 | 990,760 |
| 15 Feb 2024 | 48.44 | 53.04 | 48.44 | 53.04 | 53.04 | 489,209 |
| 14 Feb 2024 | 46.40 | 50.52 | 46.40 | 50.52 | 50.52 | 293,212 |
| 13 Feb 2024 | 50.30 | 50.44 | 47.78 | 48.12 | 48.12 | 134,498 |
| 12 Feb 2024 | 52.03 | 52.90 | 49.80 | 50.29 | 50.29 | 107,754 |
| 09 Feb 2024 | 54.21 | 54.45 | 51.35 | 52.30 | 52.30 | 243,747 |
| 08 Feb 2024 | 55.79 | 55.80 | 53.42 | 54.05 | 54.05 | 167,205 |
| 07 Feb 2024 | 55.05 | 55.50 | 54.19 | 55.29 | 55.29 | 448,157 |
| 06 Feb 2024 | 52.88 | 54.20 | 50.00 | 53.87 | 53.87 | 505,121 |
| 05 Feb 2024 | 54.58 | 54.58 | 52.25 | 52.63 | 52.63 | 527,211 |
| 02 Feb 2024 | 53.79 | 54.84 | 53.00 | 54.02 | 54.02 | 328,483 |
| 01 Feb 2024 | 55.03 | 55.86 | 53.31 | 53.76 | 53.76 | 733,630 |
| 31 Jan 2024 | 55.68 | 56.32 | 55.00 | 55.23 | 55.23 | 167,886 |
| 30 Jan 2024 | 59.11 | 59.65 | 55.40 | 55.63 | 55.63 | 694,281 |
| 29 Jan 2024 | 55.50 | 56.94 | 55.50 | 56.94 | 56.94 | 629,771 |
| 25 Jan 2024 | 53.24 | 54.80 | 53.06 | 54.23 | 54.23 | 345,089 |
| 24 Jan 2024 | 53.60 | 54.50 | 51.22 | 53.23 | 53.23 | 475,720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.