PC Jeweller Limited (PCJEWELLER.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 56.50 | 57.00 | 55.02 | 55.21 | 55.21 | 2,035,931 |
| 14 June 2024 | 55.10 | 56.60 | 54.50 | 55.81 | 55.81 | 2,172,240 |
| 13 June 2024 | 55.00 | 55.75 | 54.05 | 54.84 | 54.84 | 1,996,565 |
| 12 June 2024 | 53.90 | 55.10 | 53.75 | 54.86 | 54.86 | 2,196,239 |
| 11 June 2024 | 54.01 | 54.98 | 53.05 | 53.76 | 53.76 | 1,721,356 |
| 10 June 2024 | 53.00 | 55.30 | 52.00 | 54.70 | 54.70 | 4,993,429 |
| 07 June 2024 | 51.00 | 54.45 | 50.50 | 53.20 | 53.20 | 6,704,473 |
| 06 June 2024 | 48.25 | 49.80 | 47.85 | 49.80 | 49.80 | 1,570,531 |
| 05 June 2024 | 45.50 | 48.25 | 44.05 | 47.45 | 47.45 | 1,749,855 |
| 04 June 2024 | 48.60 | 49.05 | 46.25 | 46.25 | 46.25 | 1,500,662 |
| 03 June 2024 | 47.50 | 48.65 | 46.55 | 48.65 | 48.65 | 1,457,731 |
| 31 May 2024 | 47.50 | 47.90 | 45.55 | 46.35 | 46.35 | 859,095 |
| 30 May 2024 | 47.55 | 48.15 | 46.25 | 46.65 | 46.65 | 543,635 |
| 29 May 2024 | 47.40 | 48.40 | 46.85 | 47.55 | 47.55 | 839,344 |
| 28 May 2024 | 48.60 | 48.70 | 47.00 | 47.40 | 47.40 | 1,421,094 |
| 27 May 2024 | 48.20 | 49.15 | 48.10 | 48.40 | 48.40 | 636,581 |
| 24 May 2024 | 50.00 | 50.00 | 48.40 | 48.70 | 48.70 | 694,334 |
| 23 May 2024 | 50.00 | 50.30 | 49.45 | 49.50 | 49.50 | 781,785 |
| 22 May 2024 | 50.00 | 50.40 | 49.20 | 49.45 | 49.45 | 656,609 |
| 21 May 2024 | 50.40 | 50.45 | 49.50 | 49.65 | 49.65 | 715,896 |
| 17 May 2024 | 50.05 | 51.00 | 50.05 | 50.20 | 50.20 | 594,397 |
| 16 May 2024 | 50.10 | 50.55 | 49.50 | 50.00 | 50.00 | 840,857 |
| 15 May 2024 | 50.00 | 51.15 | 49.80 | 50.05 | 50.05 | 1,089,387 |
| 14 May 2024 | 49.50 | 51.50 | 49.10 | 50.10 | 50.10 | 2,087,739 |
| 13 May 2024 | 49.75 | 49.75 | 47.10 | 49.05 | 49.05 | 956,866 |
| 10 May 2024 | 49.20 | 49.90 | 48.10 | 48.70 | 48.70 | 1,215,606 |
| 09 May 2024 | 51.30 | 51.45 | 48.70 | 48.95 | 48.95 | 906,798 |
| 08 May 2024 | 50.10 | 52.10 | 50.10 | 51.10 | 51.10 | 1,259,032 |
| 07 May 2024 | 51.05 | 51.70 | 48.70 | 49.90 | 49.90 | 1,026,446 |
| 06 May 2024 | 52.15 | 52.50 | 50.70 | 50.90 | 50.90 | 882,357 |
| 03 May 2024 | 53.00 | 53.05 | 52.00 | 52.15 | 52.15 | 833,179 |
| 02 May 2024 | 52.60 | 53.60 | 52.30 | 52.80 | 52.80 | 2,711,008 |
| 30 Apr 2024 | 52.95 | 53.35 | 51.90 | 52.15 | 52.15 | 3,381,978 |
| 29 Apr 2024 | 50.25 | 52.80 | 50.00 | 51.60 | 51.60 | 5,676,766 |
| 26 Apr 2024 | 53.25 | 53.75 | 50.30 | 50.30 | 50.30 | 6,617,786 |
| 25 Apr 2024 | 53.95 | 54.35 | 52.75 | 52.95 | 52.95 | 1,631,755 |
| 24 Apr 2024 | 54.10 | 55.10 | 53.80 | 53.95 | 53.95 | 1,133,403 |
| 23 Apr 2024 | 54.60 | 56.00 | 53.90 | 54.10 | 54.10 | 1,733,269 |
| 22 Apr 2024 | 56.15 | 56.15 | 54.30 | 54.55 | 54.55 | 859,226 |
| 19 Apr 2024 | 53.65 | 54.35 | 52.60 | 53.85 | 53.85 | 1,172,219 |
| 18 Apr 2024 | 58.00 | 58.25 | 54.45 | 54.75 | 54.75 | 2,336,327 |
| 16 Apr 2024 | 53.00 | 55.95 | 53.00 | 55.95 | 55.95 | 1,496,929 |
| 15 Apr 2024 | 53.10 | 55.00 | 52.65 | 53.30 | 53.30 | 1,884,719 |
| 12 Apr 2024 | 56.00 | 57.10 | 55.15 | 55.35 | 55.35 | 1,195,760 |
| 10 Apr 2024 | 57.15 | 58.90 | 55.30 | 56.30 | 56.30 | 2,090,274 |
| 09 Apr 2024 | 59.50 | 59.60 | 56.75 | 57.15 | 57.15 | 2,165,791 |
| 08 Apr 2024 | 60.00 | 60.70 | 58.80 | 59.10 | 59.10 | 1,975,209 |
| 05 Apr 2024 | 59.30 | 60.70 | 58.80 | 59.85 | 59.85 | 1,874,969 |
| 04 Apr 2024 | 60.80 | 61.30 | 58.65 | 59.50 | 59.50 | 1,910,313 |
| 03 Apr 2024 | 59.50 | 60.30 | 58.10 | 59.80 | 59.80 | 2,449,530 |
| 02 Apr 2024 | 57.05 | 58.20 | 56.15 | 57.45 | 57.45 | 1,408,473 |
| 01 Apr 2024 | 54.40 | 56.45 | 54.20 | 56.45 | 56.45 | 1,296,927 |
| 28 Mar 2024 | 52.50 | 54.85 | 52.50 | 53.80 | 53.80 | 2,929,381 |
| 27 Mar 2024 | 54.20 | 54.90 | 51.80 | 52.25 | 52.25 | 1,784,160 |
| 26 Mar 2024 | 56.40 | 56.40 | 53.85 | 54.10 | 54.10 | 1,371,151 |
| 22 Mar 2024 | 55.70 | 57.50 | 55.55 | 56.35 | 56.35 | 1,503,736 |
| 21 Mar 2024 | 55.95 | 57.25 | 54.80 | 55.70 | 55.70 | 2,051,687 |
| 20 Mar 2024 | 57.10 | 58.75 | 55.95 | 55.95 | 55.95 | 3,167,221 |
| 19 Mar 2024 | 62.00 | 62.00 | 58.90 | 58.90 | 58.90 | 2,369,595 |
| 18 Mar 2024 | 64.00 | 66.00 | 61.20 | 62.00 | 62.00 | 2,410,274 |
| 15 Mar 2024 | 64.40 | 64.40 | 61.60 | 63.75 | 63.75 | 6,576,646 |
| 14 Mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2,210,587 |
| 13 Mar 2024 | 62.95 | 63.20 | 57.50 | 58.45 | 58.45 | 5,390,422 |
| 12 Mar 2024 | 58.65 | 61.00 | 55.40 | 60.50 | 60.50 | 5,079,776 |
| 11 Mar 2024 | 61.90 | 62.90 | 58.25 | 58.30 | 58.30 | 2,367,077 |
| 07 Mar 2024 | 57.00 | 62.00 | 56.20 | 61.30 | 61.30 | 4,575,519 |
| 06 Mar 2024 | 59.70 | 60.90 | 59.15 | 59.15 | 59.15 | 1,868,794 |
| 05 Mar 2024 | 66.50 | 66.50 | 62.25 | 62.25 | 62.25 | 6,641,100 |
| 04 Mar 2024 | 64.50 | 66.35 | 64.00 | 65.50 | 65.50 | 9,642,646 |
| 01 Mar 2024 | 57.90 | 60.60 | 57.90 | 60.60 | 60.60 | 10,118,547 |
| 29 Feb 2024 | 58.40 | 59.10 | 57.00 | 57.75 | 57.75 | 2,835,816 |
| 28 Feb 2024 | 55.70 | 58.35 | 55.30 | 57.65 | 57.65 | 5,932,969 |
| 27 Feb 2024 | 55.25 | 56.20 | 55.05 | 55.60 | 55.60 | 2,178,529 |
| 26 Feb 2024 | 54.05 | 56.75 | 53.30 | 55.55 | 55.55 | 2,727,394 |
| 23 Feb 2024 | 53.00 | 54.70 | 53.00 | 54.05 | 54.05 | 968,338 |
| 22 Feb 2024 | 55.80 | 55.80 | 53.10 | 53.65 | 53.65 | 1,264,176 |
| 21 Feb 2024 | 55.35 | 57.00 | 52.80 | 55.20 | 55.20 | 3,198,392 |
| 20 Feb 2024 | 54.30 | 55.65 | 54.30 | 55.35 | 55.35 | 2,213,582 |
| 19 Feb 2024 | 56.40 | 56.50 | 54.10 | 54.70 | 54.70 | 2,477,175 |
| 16 Feb 2024 | 55.65 | 55.65 | 54.10 | 55.65 | 55.65 | 6,351,282 |
| 15 Feb 2024 | 48.60 | 53.00 | 48.60 | 53.00 | 53.00 | 2,017,429 |
| 14 Feb 2024 | 46.55 | 50.50 | 46.50 | 50.50 | 50.50 | 1,200,226 |
| 13 Feb 2024 | 50.40 | 50.40 | 47.90 | 48.10 | 48.10 | 2,245,915 |
| 12 Feb 2024 | 52.40 | 53.00 | 49.80 | 50.40 | 50.40 | 2,124,681 |
| 09 Feb 2024 | 54.15 | 54.45 | 51.35 | 52.40 | 52.40 | 1,275,566 |
| 08 Feb 2024 | 55.50 | 55.85 | 53.30 | 54.05 | 54.05 | 2,004,927 |
| 07 Feb 2024 | 55.40 | 55.85 | 54.00 | 55.35 | 55.35 | 2,577,827 |
| 06 Feb 2024 | 53.00 | 54.20 | 50.05 | 53.85 | 53.85 | 5,867,657 |
| 05 Feb 2024 | 54.95 | 54.95 | 52.50 | 52.65 | 52.65 | 2,110,879 |
| 02 Feb 2024 | 54.00 | 54.85 | 53.00 | 53.95 | 53.95 | 1,350,021 |
| 01 Feb 2024 | 55.25 | 55.75 | 53.20 | 53.65 | 53.65 | 2,319,472 |
| 31 Jan 2024 | 55.90 | 56.45 | 55.00 | 55.20 | 55.20 | 1,694,661 |
| 30 Jan 2024 | 59.60 | 59.60 | 55.40 | 55.65 | 55.65 | 5,686,586 |
| 29 Jan 2024 | 55.50 | 56.80 | 55.50 | 56.80 | 56.80 | 1,519,874 |
| 25 Jan 2024 | 53.70 | 54.75 | 53.25 | 54.10 | 54.10 | 1,313,379 |
| 24 Jan 2024 | 53.50 | 54.60 | 51.25 | 53.20 | 53.20 | 2,178,973 |
| 23 Jan 2024 | 57.45 | 57.60 | 53.65 | 53.90 | 53.90 | 2,502,417 |
| 19 Jan 2024 | 55.25 | 57.30 | 55.25 | 57.30 | 57.30 | 4,772,709 |
| 18 Jan 2024 | 56.20 | 57.50 | 53.50 | 54.60 | 54.60 | 2,997,920 |
| 17 Jan 2024 | 58.60 | 58.60 | 56.10 | 56.30 | 56.30 | 3,205,173 |
| *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.