PC Jeweller Ltd (PCJE)

PCJE
🏛️ Inde →
12.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.61 4.80 4.47 4.66 8.2M
2023-12-28 4.84 4.84 4.57 4.63 4.4M
2023-12-27 4.33 4.75 4.20 4.69 38.3M
2023-12-26 5.17 5.20 4.66 4.66 27.0M
2023-12-22 4.93 5.24 4.84 5.18 33.6M
2023-12-21 4.36 4.84 4.21 4.76 15.6M
2023-12-20 4.33 4.95 4.33 4.40 112.5M
2023-12-19 3.58 4.25 3.51 4.17 64.9M
2023-12-18 3.30 3.59 3.23 3.57 38.4M
2023-12-15 3.36 3.43 3.23 3.25 13.9M
2023-12-14 3.47 3.61 3.32 3.34 13.1M
2023-12-13 3.16 3.45 3.16 3.41 49.5M
2023-12-12 3.07 3.13 3.01 3.04 2.5M
2023-12-11 3.10 3.13 3.06 3.08 5.7M
2023-12-08 3.05 3.17 3.04 3.09 5.1M
2023-12-07 2.85 3.14 2.84 3.02 30.8M
2023-12-06 2.84 2.86 2.80 2.81 4.8M
2023-12-05 2.86 2.90 2.83 2.84 3.9M
2023-12-04 2.83 2.87 2.82 2.85 2.0M
2023-12-01 2.80 2.94 2.77 2.89 10.4M
2023-11-30 2.85 2.87 2.80 2.82 5.9M
2023-11-29 2.89 2.89 2.86 2.87 0.8M
2023-11-28 2.85 2.92 2.85 2.87 3.0M
2023-11-24 2.87 2.93 2.86 2.89 3.9M
2023-11-23 2.90 2.91 2.87 2.88 0.7M
2023-11-22 2.93 2.93 2.85 2.89 1.5M
2023-11-21 2.91 2.96 2.88 2.89 3.3M
2023-11-20 2.97 3.00 2.91 2.93 1.6M
2023-11-17 2.90 3.16 2.86 2.97 19.7M
2023-11-16 2.86 2.92 2.85 2.88 1.8M
2023-11-15 2.94 2.96 2.85 2.86 9.1M
2023-11-13 2.98 3.03 2.92 2.94 1.5M
2023-11-12 3.04 3.04 2.96 2.98 1.4M
2023-11-10 2.99 3.08 2.96 2.97 6.6M
2023-11-09 3.05 3.05 2.98 2.99 2.9M
2023-11-08 3.08 3.10 3.00 3.04 2.1M
2023-11-07 3.12 3.12 3.05 3.06 3.6M
2023-11-06 3.00 3.17 3.00 3.08 7.0M
2023-11-03 3.01 3.03 2.98 2.99 3.9M
2023-11-02 3.01 3.02 2.97 2.98 1.1M
2023-11-01 2.98 3.03 2.94 2.98 4.0M
2023-10-31 3.03 3.05 2.94 2.95 3.8M
2023-10-30 3.10 3.11 2.97 3.00 1.4M
2023-10-27 3.01 3.09 3.00 3.04 3.6M
2023-10-26 3.01 3.04 2.86 2.95 2.7M
2023-10-25 3.03 3.16 2.94 3.01 5.3M
2023-10-23 3.23 3.23 2.94 2.97 8.0M
2023-10-20 3.30 3.33 3.18 3.19 8.2M
2023-10-19 3.26 3.33 3.21 3.28 8.3M
2023-10-18 3.49 3.50 3.12 3.22 11.3M
2023-10-17 3.40 3.58 3.31 3.40 37.2M
2023-10-16 3.19 3.31 3.13 3.31 29.1M
2023-10-13 2.74 3.01 2.74 3.01 36.0M
2023-10-12 2.79 2.80 2.71 2.74 5.1M
2023-10-11 2.77 2.80 2.75 2.76 5.8M
2023-10-10 2.69 2.83 2.66 2.73 4.8M
2023-10-09 2.72 2.72 2.60 2.64 6.9M
2023-10-06 2.63 2.72 2.60 2.72 39.0M
2023-10-05 2.60 2.63 2.58 2.59 1.0M
2023-10-04 2.62 2.62 2.55 2.58 1.5M
2023-10-03 2.64 2.68 2.61 2.62 1.9M
2023-09-29 2.65 2.65 2.61 2.63 3.6M
2023-09-28 2.67 2.68 2.60 2.61 3.0M
2023-09-27 2.65 2.67 2.63 2.65 1.9M
2023-09-26 2.66 2.68 2.64 2.65 0.6M
2023-09-25 2.67 2.71 2.65 2.66 2.3M
2023-09-22 2.65 2.71 2.63 2.65 2.3M
2023-09-21 2.71 2.72 2.65 2.68 1.9M
2023-09-20 2.71 2.76 2.68 2.71 3.0M
2023-09-18 2.70 2.82 2.68 2.73 6.2M
2023-09-15 2.70 2.74 2.68 2.70 1.1M
2023-09-14 2.74 2.74 2.69 2.70 2.0M
2023-09-13 2.67 2.72 2.65 2.70 3.0M
2023-09-12 2.73 2.79 2.67 2.67 1.7M
2023-09-11 2.79 2.81 2.75 2.76 1.9M
2023-09-08 2.74 2.81 2.74 2.77 2.4M
2023-09-07 2.71 2.77 2.71 2.73 3.0M
2023-09-06 2.80 2.83 2.71 2.72 3.2M
2023-09-05 2.65 2.78 2.64 2.77 11.7M
2023-09-04 2.66 2.71 2.64 2.65 4.4M
2023-09-01 2.66 2.69 2.64 2.66 2.3M
2023-08-31 2.68 2.70 2.65 2.66 0.5M
2023-08-30 2.65 2.71 2.65 2.68 0.8M
2023-08-29 2.70 2.71 2.63 2.67 4.9M
2023-08-28 2.69 2.74 2.69 2.70 1.0M
2023-08-25 2.68 2.73 2.68 2.70 1.7M
2023-08-24 2.65 2.75 2.65 2.71 1.1M
2023-08-23 2.72 2.73 2.68 2.70 3.5M
2023-08-22 2.64 2.78 2.64 2.76 9.8M
2023-08-21 2.70 2.71 2.64 2.64 2.3M
2023-08-18 2.63 2.70 2.63 2.68 0.7M
2023-08-17 2.63 2.73 2.63 2.68 3.5M
2023-08-16 2.58 2.68 2.58 2.64 5.1M
2023-08-14 2.75 2.80 2.69 2.71 1.6M
2023-08-11 2.76 2.89 2.70 2.74 6.5M
2023-08-10 2.71 2.79 2.71 2.75 2.8M
2023-08-09 2.71 2.77 2.70 2.71 2.5M
2023-08-08 2.75 2.79 2.71 2.74 2.7M
2023-08-07 2.89 2.89 2.72 2.75 6.6M
2023-08-04 2.85 2.92 2.77 2.86 5.0M
2023-08-03 2.78 2.83 2.74 2.78 3.8M
2023-08-02 2.84 2.91 2.72 2.79 5.8M
2023-08-01 2.95 3.08 2.83 2.85 15.9M
2023-07-31 2.93 3.02 2.86 2.93 9.4M
2023-07-28 3.01 3.10 3.01 3.01 8.3M
2023-07-27 3.21 3.30 3.16 3.16 6.0M
2023-07-26 3.33 3.33 3.21 3.33 11.1M
2023-07-25 3.03 3.17 3.03 3.17 0.9M
2023-07-24 3.10 3.13 3.01 3.02 3.0M
2023-07-21 3.19 3.24 3.03 3.12 6.9M
2023-07-20 2.92 3.11 2.92 3.11 6.2M
2023-07-19 3.01 3.10 2.92 2.96 6.8M
2023-07-18 3.11 3.35 3.07 3.07 9.1M
2023-07-17 3.23 3.23 3.23 3.23 3.0M
2023-07-14 3.40 3.47 3.40 3.40 3.7M
2023-07-13 3.96 3.96 3.58 3.58 37.3M
2023-07-12 3.77 3.77 3.77 3.77 4.8M
2023-07-11 3.41 3.59 3.41 3.59 4.8M
2023-07-10 3.23 3.26 3.06 3.26 5.0M
2023-07-07 2.67 2.97 2.67 2.97 12.7M
2023-07-06 2.71 2.74 2.66 2.70 3.5M
2023-07-05 2.74 2.78 2.70 2.72 3.1M
2023-07-04 2.68 2.72 2.68 2.70 1.2M
2023-07-03 2.60 2.76 2.60 2.66 5.0M
2023-06-30 2.60 2.66 2.60 2.64 0.8M
2023-06-28 2.62 2.64 2.59 2.63 1.2M
2023-06-27 2.63 2.65 2.61 2.62 0.4M
2023-06-26 2.65 2.69 2.62 2.63 0.5M
2023-06-23 2.65 2.69 2.63 2.64 0.5M
2023-06-22 2.71 2.73 2.69 2.69 1.4M
2023-06-21 2.75 2.75 2.71 2.71 0.5M
2023-06-20 2.68 2.77 2.67 2.72 2.5M
2023-06-19 2.77 2.80 2.68 2.72 3.5M
2023-06-16 2.65 2.83 2.65 2.76 5.9M
2023-06-15 2.65 2.72 2.65 2.67 0.5M
2023-06-14 2.70 2.73 2.65 2.69 2.5M
2023-06-13 2.76 2.76 2.63 2.70 5.9M
2023-06-12 2.84 2.89 2.70 2.72 12.3M
2023-06-09 2.76 2.91 2.72 2.77 12.4M
2023-06-08 2.40 2.64 2.40 2.64 23.0M
2023-06-07 2.38 2.43 2.37 2.40 2.9M
2023-06-06 2.40 2.44 2.38 2.40 0.7M
2023-06-05 2.43 2.46 2.41 2.41 1.7M
2023-06-02 2.44 2.47 2.40 2.43 1.6M
2023-06-01 2.35 2.47 2.34 2.44 5.4M
2023-05-31 2.35 2.44 2.34 2.35 5.5M
2023-05-30 2.40 2.47 2.39 2.46 2.0M
2023-05-29 2.55 2.57 2.40 2.44 3.1M
2023-05-26 2.57 2.60 2.50 2.52 2.2M
2023-05-25 2.57 2.61 2.51 2.57 6.9M
2023-05-24 2.33 2.48 2.33 2.48 6.0M
2023-05-23 2.40 2.42 2.33 2.37 2.7M
2023-05-22 2.38 2.44 2.38 2.40 0.6M
2023-05-19 2.47 2.47 2.40 2.40 1.8M
2023-05-18 2.48 2.48 2.45 2.45 1.1M
2023-05-17 2.47 2.49 2.42 2.46 1.3M
2023-05-16 2.50 2.51 2.47 2.48 1.2M
2023-05-15 2.50 2.53 2.43 2.49 1.5M
2023-05-12 2.43 2.49 2.43 2.44 1.5M
2023-05-11 2.49 2.51 2.45 2.47 0.6M
2023-05-10 2.53 2.54 2.47 2.49 1.4M
2023-05-09 2.51 2.56 2.51 2.53 1.1M
2023-05-08 2.56 2.57 2.52 2.54 1.5M
2023-05-05 2.56 2.61 2.55 2.55 1.0M
2023-05-04 2.53 2.63 2.53 2.56 2.1M
2023-05-03 2.51 2.67 2.51 2.58 6.9M
2023-05-02 2.54 2.58 2.53 2.55 0.9M
2023-04-28 2.55 2.57 2.51 2.53 1.3M
2023-04-27 2.55 2.59 2.53 2.54 1.6M
2023-04-26 2.54 2.60 2.54 2.58 1.2M
2023-04-25 2.63 2.68 2.58 2.59 1.3M
2023-04-24 2.55 2.68 2.52 2.67 5.3M
2023-04-21 2.60 2.62 2.54 2.55 0.4M
2023-04-20 2.61 2.62 2.57 2.58 1.1M
2023-04-19 2.62 2.66 2.60 2.61 0.4M
2023-04-18 2.64 2.68 2.62 2.63 1.0M
2023-04-17 2.56 2.71 2.56 2.64 9.4M
2023-04-13 2.58 2.64 2.55 2.58 2.0M
2023-04-12 2.62 2.68 2.58 2.61 2.1M
2023-04-11 2.67 2.73 2.59 2.62 1.3M
2023-04-10 2.85 2.86 2.69 2.70 5.2M
2023-04-06 2.81 2.95 2.75 2.83 6.9M
2023-04-05 2.75 2.85 2.67 2.82 6.2M
2023-04-03 2.75 2.81 2.67 2.75 3.0M
2023-03-31 2.70 2.77 2.58 2.67 6.2M
2023-03-29 2.81 2.90 2.66 2.69 5.3M
2023-03-28 2.65 2.79 2.53 2.78 8.5M
2023-03-27 2.74 2.79 2.66 2.66 3.1M
2023-03-24 2.83 3.04 2.80 2.80 15.3M
2023-03-23 2.95 2.95 2.95 2.95 13.2M
2023-03-22 2.81 2.81 2.81 2.81 1.8M
2023-03-21 2.58 2.67 2.52 2.67 11.7M
2023-03-20 2.55 2.70 2.55 2.55 11.5M
2023-03-17 2.68 2.87 2.68 2.68 16.1M
2023-03-16 2.82 3.00 2.82 2.82 4.5M
2023-03-15 2.97 2.97 2.97 2.97 0.4M
2023-03-14 3.12 3.12 3.12 3.12 0.3M
2023-03-13 3.29 3.29 3.29 3.29 0.3M
2023-03-10 3.77 3.82 3.46 3.46 32.0M
2023-03-09 3.61 3.64 3.60 3.64 14.3M
2023-03-08 3.45 3.47 3.36 3.47 25.2M
2023-03-06 3.27 3.30 3.27 3.30 17.9M
2023-03-03 3.09 3.15 3.09 3.15 25.7M
2023-03-02 2.91 3.00 2.88 3.00 28.2M
2023-03-01 2.58 2.86 2.58 2.86 18.8M
2023-02-28 2.72 2.72 2.72 2.72 13.2M
2023-02-27 2.60 2.60 2.60 2.60 1.2M
2023-02-24 2.48 2.48 2.38 2.48 44.5M
2023-02-23 2.14 2.36 2.14 2.36 5.7M
2023-02-22 2.25 2.25 2.25 2.25 0.9M
2023-02-21 2.37 2.37 2.37 2.37 0.4M
2023-02-20 2.49 2.49 2.49 2.49 0.3M
2023-02-17 2.62 2.62 2.62 2.62 0.3M
2023-02-16 2.75 2.75 2.75 2.75 0.3M
2023-02-15 2.89 2.89 2.89 2.89 0.2M
2023-02-14 3.04 3.04 3.04 3.04 0.3M
2023-02-13 3.20 3.20 3.20 3.20 0.3M
2023-02-10 3.36 3.36 3.36 3.36 0.3M
2023-02-09 3.54 3.54 3.54 3.54 0.2M
2023-02-08 3.72 3.72 3.72 3.72 0.3M
2023-02-07 3.92 3.92 3.92 3.92 0.3M
2023-02-06 4.12 4.12 4.12 4.12 0.2M
2023-02-03 4.34 4.34 4.34 4.34 0.2M
2023-02-02 4.56 4.56 4.56 4.56 0.2M
2023-02-01 4.80 4.80 4.80 4.80 0.5M
2023-01-31 5.05 5.05 5.05 5.05 0.3M
2023-01-30 5.32 5.32 5.32 5.32 0.6M
2023-01-27 5.59 5.59 5.59 5.59 0.2M
2023-01-25 5.88 5.88 5.88 5.88 0.3M
2023-01-24 6.19 6.19 6.19 6.19 0.4M
2023-01-23 6.51 6.51 6.51 6.51 0.3M
2023-01-20 7.09 7.14 6.85 6.85 1.5M
2023-01-19 7.54 7.57 7.21 7.21 2.0M
2023-01-18 7.48 7.70 7.35 7.59 1.3M
2023-01-17 7.87 7.87 7.48 7.48 1.6M
2023-01-16 8.22 8.22 7.84 7.87 1.0M
2023-01-13 8.24 8.24 8.01 8.09 0.3M
2023-01-12 8.33 8.33 8.04 8.11 0.2M
2023-01-11 8.46 8.53 8.17 8.31 0.6M
2023-01-10 8.11 8.36 8.09 8.27 1.1M
2023-01-09 8.13 8.30 7.84 8.28 2.9M
2023-01-06 7.74 7.95 7.65 7.91 0.8M
2023-01-05 8.05 8.05 7.69 7.74 0.4M
2023-01-04 8.45 8.45 7.87 7.89 0.8M
2023-01-03 8.46 8.68 8.24 8.28 0.5M
2023-01-02 8.41 8.48 8.26 8.41 0.4M