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
2024-12-31 15.75 16.25 15.70 15.80 1.5M
2024-12-30 16.60 16.65 15.85 15.95 1.2M
2024-12-27 17.10 17.30 16.30 16.60 1.4M
2024-12-26 16.85 17.40 16.10 17.15 1.0M
2024-12-24 15.65 16.85 15.30 16.75 2.6M
2024-12-23 16.55 16.80 16.05 16.05 2.3M
2024-12-20 16.85 18.10 16.85 16.85 3.5M
2024-12-19 17.40 18.15 17.40 17.70 4.1M
2024-12-18 19.30 19.60 18.30 18.30 1.7M
2024-12-17 18.60 19.25 18.50 19.25 9.4M
2024-12-16 17.40 18.35 17.30 18.35 1.6M
2024-12-13 17.70 18.17 17.25 17.48 2.0M
2024-12-12 18.30 18.40 17.51 17.60 0.9M
2024-12-11 17.66 18.00 17.00 17.84 3.2M
2024-12-10 18.00 18.00 17.45 17.61 0.9M
2024-12-09 17.50 17.90 16.85 17.69 4.1M
2024-12-06 16.97 17.40 16.63 17.18 1.2M
2024-12-05 17.23 17.30 16.20 16.63 0.9M
2024-12-04 16.72 17.18 16.33 16.89 0.9M
2024-12-03 17.50 17.89 16.51 16.71 1.9M
2024-12-02 16.71 17.15 16.30 17.15 2.2M
2024-11-29 16.12 16.35 15.90 16.34 1.4M
2024-11-28 15.22 15.80 14.80 15.57 0.8M
2024-11-27 14.61 15.55 14.53 15.32 3.1M
2024-11-26 15.09 15.15 14.63 14.81 0.5M
2024-11-25 14.35 15.03 14.35 15.02 0.8M
2024-11-22 13.61 14.47 13.43 14.31 0.7M
2024-11-21 14.00 14.44 13.63 13.88 0.6M
2024-11-19 14.44 14.79 14.12 14.28 0.6M
2024-11-18 14.51 14.88 14.21 14.44 1.3M
2024-11-14 13.76 14.67 13.52 14.51 0.9M
2024-11-13 14.16 14.50 13.79 13.98 1.2M
2024-11-12 14.55 15.20 14.41 14.52 1.3M
2024-11-11 14.85 15.35 14.35 15.00 1.4M
2024-11-08 15.43 15.60 14.83 15.02 0.7M
2024-11-07 15.85 15.85 15.31 15.54 0.8M
2024-11-06 15.90 16.25 15.50 15.77 2.9M
2024-11-05 14.65 15.77 14.42 15.77 4.3M
2024-11-04 15.54 15.60 14.94 15.02 2.3M
2024-11-01 15.54 15.99 15.52 15.72 1.2M
2024-10-31 16.10 16.10 15.45 15.66 0.7M
2024-10-30 16.00 16.45 15.16 15.98 4.1M
2024-10-29 15.24 15.80 15.24 15.79 10.3M
2024-10-28 14.05 15.05 13.62 15.05 5.1M
2024-10-25 14.50 14.77 14.34 14.34 2.1M
2024-10-24 15.30 15.46 15.09 15.09 3.4M
2024-10-23 15.88 16.20 15.88 15.88 4.4M
2024-10-22 17.20 17.42 16.71 16.71 2.5M
2024-10-21 18.53 18.53 17.00 17.59 2.8M
2024-10-18 18.38 18.43 17.58 17.65 3.0M
2024-10-17 18.39 18.57 17.51 18.51 2.8M
2024-10-16 17.34 17.69 17.23 17.69 2.1M
2024-10-15 16.50 16.85 16.20 16.85 1.1M
2024-10-14 15.44 16.05 15.32 16.05 1.2M
2024-10-11 15.35 15.74 15.16 15.29 0.8M
2024-10-10 15.81 16.02 14.83 15.39 3.4M
2024-10-09 16.15 16.48 15.41 15.61 5.4M
2024-10-08 14.34 15.84 14.34 15.84 10.0M
2024-10-07 15.55 15.66 15.09 15.09 8.7M
2024-10-04 16.64 16.64 15.88 15.88 12.3M
2024-10-03 16.07 17.48 16.07 16.72 17.8M
2024-10-01 18.47 18.68 16.91 16.91 22.0M
2024-09-30 17.46 17.80 17.34 17.80 7.5M
2024-09-27 16.56 16.95 16.56 16.95 8.9M
2024-09-26 15.62 16.15 15.41 16.15 9.9M
2024-09-25 15.67 15.73 15.16 15.39 5.1M
2024-09-24 14.93 15.38 14.85 15.10 22.5M
2024-09-23 14.17 14.65 14.13 14.65 11.2M
2024-09-20 13.77 14.19 13.60 13.95 10.4M
2024-09-19 14.69 14.98 13.95 13.95 9.0M
2024-09-18 15.14 15.30 14.50 14.68 10.0M
2024-09-17 14.67 15.30 14.41 15.14 7.4M
2024-09-16 14.38 14.77 14.00 14.62 10.3M
2024-09-13 13.81 14.07 13.60 14.07 13.6M
2024-09-12 12.99 13.40 12.88 13.40 3.9M
2024-09-11 13.01 13.17 12.66 12.77 5.5M
2024-09-10 13.00 13.45 12.40 12.68 16.2M
2024-09-09 12.57 12.93 12.06 12.93 19.7M
2024-09-06 12.50 12.73 11.98 12.32 13.8M
2024-09-05 11.97 12.30 11.83 12.30 24.2M
2024-09-04 10.94 11.72 10.91 11.72 8.3M
2024-09-03 10.89 11.30 10.76 11.16 2.9M
2024-09-02 11.21 11.28 10.75 10.80 4.4M
2024-08-30 11.04 11.34 10.68 11.09 4.9M
2024-08-29 10.84 11.30 10.35 10.89 9.8M
2024-08-28 11.65 11.68 10.83 10.84 15.4M
2024-08-27 12.15 12.40 11.39 11.40 18.1M
2024-08-26 11.90 11.99 11.01 11.99 27.8M
2024-08-23 11.17 11.42 11.09 11.42 9.5M
2024-08-22 10.51 10.88 10.49 10.88 17.8M
2024-08-21 9.95 10.36 9.75 10.36 15.9M
2024-08-20 9.97 10.20 9.63 9.87 5.1M
2024-08-19 9.42 9.80 9.29 9.80 5.7M
2024-08-16 9.62 9.69 9.28 9.34 2.2M
2024-08-14 9.60 9.95 9.20 9.26 8.0M
2024-08-13 9.31 9.57 9.24 9.47 7.3M
2024-08-12 9.02 9.29 8.83 9.11 1.7M
2024-08-09 9.16 9.42 9.07 9.14 1.5M
2024-08-08 9.18 9.46 8.91 9.06 14.0M
2024-08-07 8.60 9.01 8.25 9.01 8.8M
2024-08-06 9.00 9.28 8.58 8.58 7.9M
2024-08-05 9.12 9.35 9.03 9.03 6.9M
2024-08-02 9.20 9.68 9.02 9.51 4.6M
2024-08-01 9.40 9.86 9.20 9.35 25.9M
2024-07-31 9.01 9.39 8.78 9.39 12.0M
2024-07-30 8.64 8.94 8.33 8.94 16.8M
2024-07-29 8.89 8.95 8.20 8.52 19.2M
2024-07-26 8.58 8.58 8.48 8.58 13.4M
2024-07-25 8.18 8.18 7.99 8.18 22.6M
2024-07-24 7.79 7.79 7.79 7.79 3.1M
2024-07-23 7.23 7.42 7.23 7.42 21.9M
2024-07-22 6.88 7.06 6.61 7.06 11.8M
2024-07-19 7.03 7.05 6.72 6.73 5.2M
2024-07-18 7.33 7.37 6.96 7.07 3.5M
2024-07-16 7.28 7.33 7.16 7.23 3.3M
2024-07-15 7.13 7.28 7.01 7.07 3.7M
2024-07-12 6.96 7.09 6.63 6.96 5.4M
2024-07-11 6.83 6.96 6.73 6.90 9.6M
2024-07-10 6.12 6.79 6.04 6.63 24.8M
2024-07-09 6.18 6.18 5.88 6.18 31.0M
2024-07-08 5.60 5.62 5.34 5.62 9.5M
2024-07-05 5.20 5.20 5.10 5.11 0.5M
2024-07-04 5.11 5.25 5.11 5.13 0.9M
2024-07-03 5.16 5.16 5.07 5.11 0.9M
2024-07-02 5.14 5.15 5.03 5.08 0.9M
2024-07-01 5.08 5.18 5.08 5.11 0.7M
2024-06-28 5.15 5.21 5.09 5.11 0.4M
2024-06-27 5.05 5.21 5.01 5.08 2.3M
2024-06-26 5.27 5.27 5.00 5.06 3.2M
2024-06-25 5.33 5.42 5.18 5.27 2.5M
2024-06-24 5.39 5.45 5.35 5.38 2.2M
2024-06-21 5.47 5.53 5.40 5.42 0.9M
2024-06-20 5.42 5.59 5.40 5.46 2.9M
2024-06-19 5.51 5.56 5.37 5.52 2.2M
2024-06-18 5.62 5.70 5.51 5.51 1.3M
2024-06-14 5.57 5.65 5.46 5.57 1.5M
2024-06-13 5.51 5.58 5.44 5.48 1.6M
2024-06-12 5.40 5.51 5.37 5.47 3.7M
2024-06-11 5.50 5.50 5.32 5.39 1.3M
2024-06-10 5.35 5.52 5.20 5.46 3.9M
2024-06-07 5.00 5.45 5.00 5.31 3.5M
2024-06-06 4.84 4.98 4.80 4.98 2.1M
2024-06-05 4.62 4.82 4.41 4.74 2.0M
2024-06-04 4.83 4.90 4.63 4.63 1.9M
2024-06-03 4.65 4.87 4.65 4.87 3.0M
2024-05-31 4.77 4.77 4.57 4.64 1.8M
2024-05-30 4.79 4.80 4.62 4.67 1.0M
2024-05-29 4.75 4.84 4.69 4.76 1.4M
2024-05-28 4.82 4.89 4.72 4.75 2.1M
2024-05-27 4.81 4.91 4.81 4.85 0.3M
2024-05-24 4.96 5.00 4.83 4.86 1.5M
2024-05-23 4.98 5.02 4.95 4.95 1.0M
2024-05-22 5.00 5.04 4.92 4.96 0.9M
2024-05-21 5.01 5.04 4.95 4.97 1.1M
2024-05-18 4.92 5.04 4.92 5.01 0.2M
2024-05-17 5.05 5.06 5.00 5.02 0.3M
2024-05-16 5.00 5.06 4.95 5.00 0.4M
2024-05-15 5.00 5.11 4.91 5.00 0.9M
2024-05-14 4.99 5.14 4.93 5.01 1.2M
2024-05-13 4.97 4.98 4.71 4.89 1.4M
2024-05-10 4.99 5.00 4.82 4.88 1.5M
2024-05-09 5.19 5.19 4.88 4.90 1.3M
2024-05-08 5.03 5.20 5.02 5.11 2.0M
2024-05-07 5.20 5.20 4.87 4.99 1.6M
2024-05-06 5.22 5.25 5.06 5.09 1.7M
2024-05-03 5.29 5.31 5.20 5.22 2.1M
2024-05-02 5.25 5.35 5.23 5.28 1.4M
2024-04-30 5.30 5.33 5.20 5.21 3.2M
2024-04-29 5.03 5.29 5.00 5.16 8.2M
2024-04-26 5.31 5.37 5.03 5.03 6.7M
2024-04-25 5.47 5.47 5.28 5.30 2.0M
2024-04-24 5.43 5.51 5.38 5.40 1.0M
2024-04-23 5.49 5.60 5.40 5.41 1.7M
2024-04-22 5.63 5.63 5.42 5.46 1.0M
2024-04-19 5.31 5.44 5.26 5.39 2.6M
2024-04-18 5.83 5.83 5.45 5.49 1.6M
2024-04-16 5.37 5.59 5.29 5.59 0.8M
2024-04-15 5.42 5.49 5.27 5.32 1.5M
2024-04-12 5.62 5.71 5.51 5.53 1.7M
2024-04-10 5.74 5.88 5.54 5.64 1.3M
2024-04-09 5.90 5.97 5.66 5.71 2.7M
2024-04-08 6.03 6.05 5.89 5.91 1.0M
2024-04-05 5.95 6.09 5.87 5.98 2.4M
2024-04-04 6.06 6.14 5.85 5.95 3.2M
2024-04-03 5.98 6.02 5.84 6.01 2.7M
2024-04-02 5.66 5.80 5.62 5.74 0.9M
2024-04-01 5.45 5.64 5.43 5.64 1.3M
2024-03-28 5.24 5.50 5.24 5.37 6.0M
2024-03-27 5.45 5.50 5.18 5.24 2.6M
2024-03-26 5.36 5.64 5.36 5.41 2.6M
2024-03-22 5.56 5.75 5.56 5.64 0.8M
2024-03-21 5.40 5.73 5.40 5.57 1.6M
2024-03-20 5.75 5.88 5.59 5.59 2.4M
2024-03-19 6.12 6.19 5.88 5.88 2.5M
2024-03-18 6.38 6.59 6.14 6.19 1.3M
2024-03-15 6.42 6.42 6.20 6.37 4.6M
2024-03-14 6.12 6.12 6.12 6.12 0.6M
2024-03-13 6.30 6.32 5.76 5.83 5.6M
2024-03-12 5.81 6.13 5.54 6.06 5.7M
2024-03-11 6.19 6.31 5.82 5.83 1.6M
2024-03-07 5.69 6.19 5.62 6.13 7.9M
2024-03-06 5.92 6.03 5.92 5.92 2.8M
2024-03-05 6.66 6.66 6.23 6.23 8.2M
2024-03-04 6.49 6.63 6.40 6.55 6.8M
2024-03-02 6.06 6.36 6.03 6.32 1.8M
2024-03-01 5.76 6.06 5.76 6.06 8.3M
2024-02-29 5.82 5.90 5.71 5.77 1.8M
2024-02-28 5.50 5.83 5.50 5.76 3.3M
2024-02-27 5.60 5.62 5.51 5.56 1.1M
2024-02-26 5.50 5.66 5.35 5.55 2.1M
2024-02-23 5.31 5.46 5.29 5.39 1.8M
2024-02-22 5.60 5.60 5.32 5.37 0.9M
2024-02-21 5.59 5.65 5.28 5.48 2.6M
2024-02-20 5.45 5.56 5.44 5.53 1.4M
2024-02-19 5.69 5.69 5.40 5.46 5.2M
2024-02-16 5.57 5.57 5.42 5.57 9.9M
2024-02-15 4.84 5.30 4.84 5.30 4.9M
2024-02-14 4.64 5.05 4.64 5.05 2.9M
2024-02-13 5.03 5.04 4.78 4.81 1.3M
2024-02-12 5.20 5.29 4.98 5.03 1.1M
2024-02-09 5.42 5.45 5.14 5.23 2.4M
2024-02-08 5.58 5.58 5.34 5.41 1.7M
2024-02-07 5.51 5.55 5.42 5.53 4.5M
2024-02-06 5.29 5.42 5.00 5.39 5.1M
2024-02-05 5.46 5.46 5.23 5.26 5.3M
2024-02-02 5.38 5.48 5.30 5.40 3.3M
2024-02-01 5.50 5.59 5.33 5.38 7.3M
2024-01-31 5.57 5.63 5.50 5.52 1.7M
2024-01-30 5.91 5.97 5.54 5.56 6.9M
2024-01-29 5.55 5.69 5.55 5.69 6.3M
2024-01-25 5.32 5.48 5.31 5.42 3.5M
2024-01-24 5.36 5.45 5.12 5.32 4.8M
2024-01-23 5.72 5.76 5.37 5.39 7.0M
2024-01-20 5.91 5.95 5.63 5.64 1.6M
2024-01-19 5.51 5.71 5.51 5.71 5.1M
2024-01-18 5.63 5.75 5.35 5.44 3.2M
2024-01-17 5.87 5.87 5.61 5.63 1.9M
2024-01-16 5.76 5.99 5.74 5.87 9.2M
2024-01-15 5.79 5.80 5.52 5.71 6.3M
2024-01-12 6.05 6.05 5.80 5.80 7.3M
2024-01-11 6.48 6.52 6.11 6.11 8.6M
2024-01-10 6.55 6.55 6.32 6.43 32.2M
2024-01-09 6.04 6.24 6.01 6.24 18.4M
2024-01-08 5.78 5.94 5.66 5.94 14.9M
2024-01-05 5.97 6.05 5.61 5.66 5.2M
2024-01-04 5.80 6.07 5.77 5.90 6.4M
2024-01-03 5.59 5.97 5.52 5.71 29.9M
2024-01-02 5.11 5.54 5.07 5.51 44.8M
2024-01-01 4.72 5.10 4.72 5.04 10.2M