BSE - Delayed Quote INR

PC Jeweller Limited (PCJEWELLER.BO)

Compare
14.82
-0.12
(-0.80%)
At close: January 17 at 3:56:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202515.1115.2014.7114.8214.821,030,075
Jan 16, 202514.9915.2914.8714.9414.941,182,642
Jan 15, 202515.0615.4114.6014.8714.87881,071
Jan 14, 202514.3114.9813.9514.8114.812,597,349
Jan 13, 202514.8014.9414.3614.3614.362,199,297
Jan 10, 202515.4315.4314.8015.1115.112,610,735
Jan 9, 202515.2115.7014.7815.4715.472,092,616
Jan 8, 202515.3215.4914.5515.0815.082,379,600
Jan 7, 202514.2915.2714.1115.2715.274,566,618
Jan 6, 202515.2915.3914.5514.5514.552,797,949
Jan 3, 202516.0116.1415.1515.3115.311,446,706
Jan 2, 202516.2416.2415.7015.9015.901,440,931
Jan 1, 202515.9116.4015.8016.2216.22687,237
Dec 31, 202415.7516.2515.7015.8015.801,471,689
Dec 30, 202416.6016.6515.8515.9515.951,185,982
Dec 27, 202417.1017.3016.3016.6016.601,441,440
Dec 26, 202416.8517.4016.1017.1517.151,005,260
Dec 24, 202415.6516.8515.3016.7516.752,551,446
Dec 23, 202416.5516.8016.0516.0516.052,303,981
Dec 20, 202416.8518.1016.8516.8516.853,454,683
Dec 19, 202417.4018.1517.4017.7017.704,059,513
Dec 18, 202419.3019.6018.3018.3018.301,735,835
Dec 17, 202418.6019.2518.5019.2519.259,444,190
Dec 16, 2024 10:1 Stock Splits
Dec 16, 202417.4018.3517.3018.3518.351,605,338
Dec 13, 202417.6918.1717.2517.4817.481,994,990
Dec 12, 202418.3018.4017.5117.6017.60903,620
Dec 11, 202417.6618.0017.0017.8317.833,217,650
Dec 10, 202418.0018.0017.4517.6117.61895,990
Dec 9, 202417.5017.9016.8517.6817.684,139,640
Dec 6, 202416.9717.4016.6317.1717.171,166,950
Dec 5, 202417.2317.3016.2016.6316.63910,510
Dec 4, 202416.7217.1716.3316.8916.89910,420
Dec 3, 202417.5017.8916.5116.7016.701,936,590
Dec 2, 202416.7117.1516.3017.1517.152,165,980
Nov 29, 202416.1116.3415.9016.3316.331,440,970
Nov 28, 202415.2215.8014.8015.5715.57783,420
Nov 27, 202414.6015.5514.5215.3115.313,059,420
Nov 26, 202415.0915.1514.6314.8114.81524,230
Nov 25, 202414.3515.0214.3515.0215.02763,350
Nov 22, 202413.6114.4713.4314.3114.31724,470
Nov 21, 202414.0014.4413.6313.8813.88643,000
Nov 19, 202414.4414.7914.1114.2814.28632,620
Nov 18, 202414.5114.8814.2014.4414.441,318,980
Nov 14, 202413.7614.6713.5214.5114.51862,560
Nov 13, 202414.1514.4913.7913.9813.981,232,960
Nov 12, 202414.5515.2014.4114.5214.521,334,180
Nov 11, 202414.8515.3514.3515.0015.001,415,310
Nov 8, 202415.4315.6014.8315.0215.02711,370
Nov 7, 202415.8515.8515.3115.5415.54809,030
Nov 6, 202415.9016.2515.5015.7715.772,947,230
Nov 5, 202414.6515.7714.4115.7715.774,262,070
Nov 4, 202415.5315.6014.9415.0215.022,323,060
Nov 1, 202415.5315.9915.5215.7215.721,232,620
Oct 31, 202416.0916.0915.4415.6515.65677,570
Oct 30, 202416.0016.4415.1515.9815.984,057,590
Oct 29, 202415.2415.8015.2415.7815.7810,269,660
Oct 28, 202414.0515.0513.6215.0515.055,077,830
Oct 25, 202414.5014.7714.3414.3414.342,086,080
Oct 24, 202415.3015.4515.0915.0915.093,404,040
Oct 23, 202415.8816.2015.8815.8815.884,396,230
Oct 22, 202417.2017.4216.7116.7116.712,549,140
Oct 21, 202418.5218.5217.0017.5817.582,759,820
Oct 18, 202418.3818.4317.5817.6517.652,962,990
Oct 17, 202418.3918.5717.5018.5018.502,819,540
Oct 16, 202417.3417.6817.2317.6817.682,101,250
Oct 15, 202416.5016.8416.2016.8416.841,102,300
Oct 14, 202415.4416.0515.3216.0516.051,237,660
Oct 11, 202415.3515.7415.1515.2815.28771,150
Oct 10, 202415.8116.0114.8315.3915.393,359,140
Oct 9, 202416.1516.4815.4115.6115.615,358,440
Oct 8, 202414.3415.8414.3415.8415.849,988,310
Oct 7, 202415.5515.6515.0915.0915.098,652,250
Oct 4, 202416.6416.6415.8815.8815.8812,290,450
Oct 3, 202416.0717.4816.0716.7216.7217,752,340
Oct 1, 202418.4718.6816.9116.9116.9121,956,930
Sep 30, 202417.4517.8017.3317.8017.807,452,850
Sep 27, 202416.5616.9516.5616.9516.958,889,550
Sep 26, 202415.6116.1515.4016.1516.159,861,630
Sep 25, 202415.6715.7315.1615.3915.395,136,470
Sep 24, 202414.9315.3814.8515.1015.1022,521,600
Sep 23, 202414.1614.6514.1314.6514.6511,170,110
Sep 20, 202413.7714.1913.6013.9513.9510,413,040
Sep 19, 202414.6914.9813.9513.9513.959,047,070
Sep 18, 202415.1415.3014.5014.6814.6810,027,430
Sep 17, 202414.6715.3014.4115.1415.147,407,990
Sep 16, 202414.3814.7714.0014.6114.6110,307,180
Sep 13, 202413.8114.0713.6014.0714.0713,621,290
Sep 12, 202412.9813.4012.8813.4013.403,947,770
Sep 11, 202413.0113.1712.6512.7712.775,525,780
Sep 10, 202412.9913.4512.4012.6812.6816,163,070
Sep 9, 202412.5712.9312.0612.9312.9319,716,090
Sep 6, 202412.5012.7311.9812.3112.3113,788,560
Sep 5, 202411.9712.3011.8212.3012.3024,236,870
Sep 4, 202410.9411.7210.9111.7211.728,347,160
Sep 3, 202410.8911.3010.7611.1611.162,852,380
Sep 2, 202411.2011.2710.7510.8010.804,395,950
Aug 30, 202411.0411.3410.6811.0911.094,865,650
Aug 29, 202410.8411.3010.3510.8910.899,806,490
Aug 28, 202411.6511.6810.8310.8410.8415,416,570
Aug 27, 202412.1512.4011.3911.4011.4018,091,810
Aug 26, 202411.9011.9911.0111.9911.9927,825,070
Aug 23, 202411.1711.4211.0911.4211.429,451,670
Aug 22, 202410.5110.8810.4910.8810.8817,758,530
Aug 21, 20249.9410.369.7510.3610.3615,924,940
Aug 20, 20249.9710.209.639.879.875,138,500
Aug 19, 20249.429.809.299.809.805,717,470
Aug 16, 20249.629.699.289.349.342,224,800
Aug 14, 20249.609.959.209.269.268,028,480
Aug 13, 20249.319.569.249.479.477,281,730
Aug 12, 20249.029.298.839.119.111,723,190
Aug 9, 20249.169.429.079.149.141,488,120
Aug 8, 20249.189.468.919.069.0614,018,060
Aug 7, 20248.609.018.259.019.018,847,110
Aug 6, 20249.009.288.588.588.587,851,500
Aug 5, 20249.129.359.039.039.036,920,960
Aug 2, 20249.209.689.029.519.514,603,870
Aug 1, 20249.409.869.209.359.3525,918,450
Jul 31, 20249.019.398.789.399.3912,010,690
Jul 30, 20248.648.948.338.948.9416,844,550
Jul 29, 20248.898.958.208.528.5219,156,990
Jul 26, 20248.588.588.488.588.5813,385,180
Jul 25, 20248.188.187.998.188.1822,648,820
Jul 24, 20247.797.797.797.797.793,106,520
Jul 23, 20247.237.427.237.427.4221,870,270
Jul 22, 20246.887.066.617.067.0611,839,870
Jul 19, 20247.037.056.726.736.735,171,380
Jul 18, 20247.337.376.967.077.073,465,180
Jul 16, 20247.287.337.167.237.233,326,250
Jul 15, 20247.137.287.017.077.073,728,120
Jul 12, 20246.967.096.636.966.965,379,920
Jul 11, 20246.836.966.736.906.909,618,520
Jul 10, 20246.116.796.046.636.6324,818,420
Jul 9, 20246.186.185.886.186.1830,950,300
Jul 8, 20245.605.625.345.625.629,507,730
Jul 5, 20245.205.205.095.115.11463,470
Jul 4, 20245.115.255.115.135.13896,620
Jul 3, 20245.165.165.075.115.11919,450
Jul 2, 20245.145.155.035.085.08856,620
Jul 1, 20245.085.185.075.115.11724,170
Jun 28, 20245.155.215.095.115.11365,270
Jun 27, 20245.055.215.015.085.082,278,970
Jun 26, 20245.275.275.005.065.063,179,760
Jun 25, 20245.335.415.185.275.272,464,270
Jun 24, 20245.395.455.355.385.382,231,020
Jun 21, 20245.475.535.405.425.42884,620
Jun 20, 20245.415.595.405.465.462,933,640
Jun 19, 20245.515.565.375.515.512,169,340
Jun 18, 20245.625.705.515.515.511,290,000
Jun 14, 20245.575.655.465.575.571,522,090
Jun 13, 20245.515.585.445.485.481,593,890
Jun 12, 20245.405.515.375.475.473,666,510
Jun 11, 20245.505.505.325.395.391,295,200
Jun 10, 20245.355.525.205.465.463,903,800
Jun 7, 20245.005.455.005.315.313,468,660
Jun 6, 20244.844.984.804.984.982,070,340
Jun 5, 20244.624.824.414.744.742,001,470
Jun 4, 20244.824.904.634.634.631,928,140
Jun 3, 20244.654.874.654.874.872,968,770
May 31, 20244.774.774.574.644.641,762,680
May 30, 20244.794.804.614.664.661,048,330
May 29, 20244.754.844.694.764.761,362,570
May 28, 20244.824.894.724.754.752,059,390
May 27, 20244.814.914.814.854.85288,000
May 24, 20244.965.004.834.864.861,540,050
May 23, 20244.985.024.954.954.95958,300
May 22, 20245.005.044.924.964.96940,640
May 21, 20245.015.044.954.974.971,075,340
May 17, 20245.055.064.995.025.02344,520
May 16, 20245.005.064.955.005.00448,450
May 15, 20245.005.114.915.005.00850,040
May 14, 20244.995.144.935.015.011,185,800
May 13, 20244.974.984.704.894.891,436,010
May 10, 20244.994.994.824.884.881,521,320
May 9, 20245.195.194.884.904.901,280,000
May 8, 20245.035.205.025.115.111,952,210
May 7, 20245.205.204.864.994.991,611,650
May 6, 20245.225.255.055.095.091,746,820
May 3, 20245.295.305.205.225.222,139,540
May 2, 20245.255.355.235.285.281,406,410
Apr 30, 20245.305.335.205.215.213,168,540
Apr 29, 20245.035.285.005.165.168,199,610
Apr 26, 20245.315.375.035.035.036,736,580
Apr 25, 20245.475.475.285.305.302,022,110
Apr 24, 20245.435.515.385.405.401,032,960
Apr 23, 20245.495.605.405.415.411,724,670
Apr 22, 20245.635.635.425.465.461,034,420
Apr 19, 20245.315.445.265.395.392,551,100
Apr 18, 20245.835.835.455.495.491,624,210
Apr 16, 20245.375.595.295.595.59842,350
Apr 15, 20245.425.495.275.325.321,478,650
Apr 12, 20245.625.715.515.535.531,712,160
Apr 10, 20245.745.885.545.645.641,297,300
Apr 9, 20245.895.975.665.715.712,717,200
Apr 8, 20246.036.055.895.915.91965,740
Apr 5, 20245.956.095.865.975.972,406,020
Apr 4, 20246.066.145.855.955.953,244,110
Apr 3, 20245.986.025.846.016.012,735,740
Apr 2, 20245.665.805.625.745.74924,830
Apr 1, 20245.455.645.435.645.641,345,280
Mar 28, 20245.245.505.245.375.376,031,790
Mar 27, 20245.455.505.185.245.242,578,130
Mar 26, 20245.365.645.365.415.412,626,320
Mar 22, 20245.565.755.565.645.64815,750
Mar 21, 20245.405.725.405.575.571,578,630
Mar 20, 20245.755.885.595.595.592,391,450
Mar 19, 20246.126.195.885.885.882,491,130
Mar 18, 20246.386.596.146.196.191,280,930
Mar 15, 20246.426.426.206.376.374,554,150
Mar 14, 20246.126.126.126.126.12552,980
Mar 13, 20246.306.325.765.835.835,598,240
Mar 12, 20245.816.135.546.066.065,719,290
Mar 11, 20246.196.305.825.835.831,606,780
Mar 7, 20245.696.185.626.136.137,859,600
Mar 6, 20245.916.035.915.915.912,841,060
Mar 5, 20246.666.666.236.236.238,227,490
Mar 4, 20246.496.636.406.556.556,837,830
Mar 1, 20245.766.065.766.066.068,277,270
Feb 29, 20245.825.905.715.775.771,821,370
Feb 28, 20245.505.835.505.765.763,291,000
Feb 27, 20245.595.615.515.555.551,120,530
Feb 26, 20245.505.665.355.555.552,134,110
Feb 23, 20245.315.465.295.395.391,771,440
Feb 22, 20245.605.605.325.375.37885,290
Feb 21, 20245.595.655.285.485.482,648,810
Feb 20, 20245.455.565.445.535.531,381,910
Feb 19, 20245.695.695.405.465.465,202,730
Feb 16, 20245.575.575.415.575.579,907,600
Feb 15, 20244.845.304.845.305.304,892,090
Feb 14, 20244.645.054.645.055.052,932,120
Feb 13, 20245.035.044.784.814.811,344,980
Feb 12, 20245.205.294.985.035.031,077,540
Feb 9, 20245.425.455.145.235.232,437,470
Feb 8, 20245.585.585.345.415.411,672,050
Feb 7, 20245.515.555.425.535.534,481,570
Feb 6, 20245.295.425.005.395.395,051,210
Feb 5, 20245.465.465.225.265.265,272,110
Feb 2, 20245.385.485.305.405.403,284,830
Feb 1, 20245.505.595.335.385.387,336,300
Jan 31, 20245.575.635.505.525.521,678,860
Jan 30, 20245.915.975.545.565.566,942,810
Jan 29, 20245.555.695.555.695.696,297,710
Jan 25, 20245.325.485.315.425.423,450,890
Jan 24, 20245.365.455.125.325.324,757,200
Jan 23, 20245.725.765.365.395.396,973,430
Jan 19, 20245.515.715.515.715.715,087,250
Jan 18, 20245.635.755.355.445.443,190,750
Jan 17, 20245.875.875.615.635.631,900,170

Related Tickers

MOKSH.NS Moksh Ornaments Limited
18.24
-1.57%
 
KALYANKJIL.BO Kalyan Jewellers India Limited
501.65
-6.93%
 
AGOL.BO Ashapuri Gold Ornament Ltd
8.68
+0.35%
 
GOLDIAM.BO Goldiam International Limited
525.45
+0.53%
 
PNGJL.NS P N GADGIL JEWELLERS LTD
636.40
+0.70%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
501.50
-6.99%