PC Jeweller

PCJE
🏛️ india →
12.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.40 13.40 12.00 12.15 236.6M
2025-09-25 13.39 13.75 13.30 13.44 55.0M
2025-09-24 13.55 13.68 13.30 13.33 41.9M
2025-09-23 13.86 13.94 13.35 13.48 62.2M
2025-09-22 14.10 14.29 13.60 13.67 110.8M
2025-09-19 14.89 14.89 13.50 14.03 116.4M
2025-09-18 14.90 15.30 14.70 14.94 222.2M
2025-09-17 13.47 15.38 13.37 14.66 509.3M
2025-09-16 13.27 13.45 13.22 13.39 20.4M
2025-09-15 13.18 13.30 13.12 13.21 15.2M
2025-09-12 13.22 13.28 13.07 13.13 18.7M
2025-09-11 13.22 13.37 13.11 13.15 25.0M
2025-09-10 13.40 13.49 13.13 13.15 27.7M
2025-09-09 13.66 13.75 13.26 13.32 26.4M
2025-09-08 13.39 13.84 13.31 13.58 29.8M
2025-09-05 13.20 13.35 13.13 13.25 22.5M
2025-09-04 13.71 13.74 13.10 13.15 28.9M
2025-09-03 13.40 13.69 13.26 13.56 30.1M
2025-09-02 13.10 13.51 13.09 13.29 31.7M
2025-09-01 13.11 13.22 13.00 13.09 20.8M
2025-08-29 13.11 13.28 13.04 13.11 27.9M
2025-08-28 12.99 13.45 12.67 13.11 58.9M
2025-08-26 13.71 13.75 12.95 13.04 42.2M
2025-08-25 13.60 14.06 13.52 13.71 41.2M
2025-08-22 13.98 14.10 13.51 13.66 55.1M
2025-08-21 13.06 14.25 13.06 13.84 154.4M
2025-08-20 13.10 13.26 12.85 13.05 40.4M
2025-08-19 12.87 13.24 12.79 13.13 53.2M
2025-08-18 13.13 13.27 12.80 12.87 48.6M
2025-08-14 13.33 13.37 12.90 12.94 36.7M
2025-08-13 13.47 13.56 13.08 13.33 36.8M
2025-08-12 13.54 13.65 13.35 13.41 31.3M
2025-08-11 13.85 13.97 13.35 13.41 49.2M
2025-08-08 14.05 14.24 13.80 13.86 37.3M
2025-08-07 14.00 14.21 13.66 13.96 56.2M
2025-08-06 14.50 14.51 13.66 14.00 62.4M
2025-08-05 14.72 14.87 14.20 14.34 45.6M
2025-08-04 15.70 15.95 14.61 14.74 121.2M
2025-08-01 15.70 15.89 14.80 15.01 64.8M
2025-07-31 14.84 16.10 14.65 15.65 98.8M
2025-07-30 15.15 15.28 14.97 15.19 45.9M
2025-07-29 14.74 15.35 14.35 15.12 57.7M
2025-07-28 14.65 15.41 14.41 14.72 104.2M
2025-07-25 15.06 15.13 14.40 14.55 49.6M
2025-07-24 15.45 15.69 14.97 15.06 109.9M
2025-07-23 15.30 15.48 14.46 15.18 134.3M
2025-07-22 15.85 16.15 14.91 15.16 112.0M
2025-07-21 16.70 16.70 15.40 15.53 90.4M
2025-07-18 17.50 17.69 16.70 16.83 53.8M
2025-07-17 17.16 18.00 17.14 17.26 78.1M
2025-07-16 17.55 17.55 17.03 17.14 40.1M
2025-07-15 17.26 17.98 17.12 17.35 66.7M
2025-07-14 17.54 17.54 16.57 17.02 59.1M
2025-07-11 18.99 18.99 17.00 17.35 121.7M
2025-07-10 18.64 19.40 18.14 18.73 139.6M
2025-07-09 18.00 18.88 17.52 18.43 149.3M
2025-07-08 18.67 18.80 16.83 17.99 218.6M
2025-07-07 17.40 19.65 17.40 18.70 569.3M
2025-07-04 14.35 16.82 14.31 16.69 436.2M
2025-07-03 14.00 14.26 13.84 14.02 47.5M
2025-07-02 13.10 14.00 12.80 13.83 98.2M
2025-07-01 12.43 13.18 12.21 13.07 64.2M
2025-06-30 12.39 12.60 12.27 12.32 11.9M
2025-06-27 12.25 12.53 12.20 12.38 10.1M
2025-06-26 12.41 12.47 12.20 12.21 6.5M
2025-06-25 12.25 12.64 12.21 12.38 13.0M
2025-06-24 12.24 12.32 12.08 12.19 8.7M
2025-06-23 12.07 12.14 11.99 12.03 7.3M
2025-06-20 12.08 12.20 11.90 12.12 9.7M
2025-06-19 12.22 12.28 11.95 12.08 10.5M
2025-06-18 12.28 12.50 12.11 12.28 11.2M
2025-06-17 12.33 12.44 12.11 12.28 11.3M
2025-06-16 12.38 12.50 11.97 12.24 13.2M
2025-06-13 12.50 12.53 12.19 12.32 16.7M
2025-06-12 13.20 13.20 12.52 12.60 23.7M
2025-06-11 12.20 13.24 12.18 12.66 59.8M
2025-06-10 12.00 12.40 11.89 12.17 27.6M
2025-06-09 12.09 12.09 11.83 11.87 15.5M
2025-06-06 11.79 11.95 11.68 11.85 17.1M
2025-06-05 12.15 12.16 11.73 11.79 13.8M
2025-06-04 12.30 12.37 11.89 11.92 17.5M
2025-06-03 12.60 12.60 12.17 12.26 8.8M
2025-06-02 12.52 12.66 12.35 12.38 9.1M
2025-05-30 12.62 12.75 12.49 12.52 8.6M
2025-05-29 12.71 12.85 12.57 12.60 9.6M
2025-05-28 12.97 13.04 12.64 12.71 10.3M
2025-05-27 13.10 13.10 12.78 12.93 10.7M
2025-05-26 13.50 13.60 12.75 12.93 30.4M
2025-05-23 12.19 13.61 12.15 13.07 31.8M
2025-05-22 12.45 12.54 12.05 12.19 8.8M
2025-05-21 12.52 12.69 12.35 12.42 7.6M
2025-05-20 12.77 12.86 12.50 12.52 10.0M
2025-05-19 12.53 12.92 12.53 12.68 13.6M
2025-05-16 12.42 12.58 12.40 12.53 11.1M
2025-05-15 12.51 12.64 12.36 12.47 9.7M
2025-05-14 12.34 12.51 12.30 12.47 12.9M
2025-05-13 12.34 12.54 12.20 12.38 12.7M
2025-05-12 12.00 12.47 11.91 12.34 17.4M
2025-05-09 11.21 11.43 11.01 11.28 22.3M
2025-05-08 12.59 12.59 11.55 11.67 21.1M
2025-05-07 11.50 12.14 11.49 12.03 19.5M
2025-05-06 12.30 12.47 11.55 11.65 17.2M
2025-05-05 12.45 12.55 12.25 12.42 9.7M
2025-05-02 12.23 12.50 12.05 12.44 11.3M
2025-04-30 12.68 12.71 12.11 12.23 12.7M
2025-04-29 12.85 13.01 12.55 12.68 13.2M
2025-04-28 12.71 13.14 12.71 12.78 10.4M
2025-04-25 13.50 13.60 12.80 12.89 22.8M
2025-04-24 13.40 13.78 13.40 13.65 13.4M
2025-04-23 13.76 13.79 13.35 13.50 13.3M
2025-04-22 13.81 13.94 13.55 13.69 13.0M
2025-04-21 13.40 13.95 13.19 13.72 20.0M
2025-04-17 13.71 13.89 13.12 13.37 20.4M
2025-04-16 13.80 13.92 13.52 13.71 15.1M
2025-04-15 13.95 14.00 13.70 13.85 16.4M
2025-04-11 13.85 13.99 13.40 13.60 15.1M
2025-04-09 13.65 13.90 13.15 13.38 21.1M
2025-04-08 13.11 14.20 12.95 13.77 35.8M
2025-04-07 11.11 12.88 11.11 12.54 34.9M
2025-04-04 14.15 14.25 13.40 13.46 19.2M
2025-04-03 13.77 14.60 13.64 14.11 24.5M
2025-04-02 13.80 13.99 13.40 13.84 19.1M
2025-04-01 12.85 13.86 12.80 13.68 22.2M
2025-03-28 13.72 13.90 12.96 13.06 25.1M
2025-03-27 12.64 13.80 12.44 13.72 38.7M
2025-03-26 13.07 13.25 12.50 12.59 34.7M
2025-03-25 14.06 14.12 12.80 13.02 23.6M
2025-03-24 14.20 14.45 13.80 14.02 22.6M
2025-03-21 14.39 14.51 14.09 14.30 24.2M
2025-03-20 14.34 14.52 13.95 14.39 24.0M
2025-03-19 14.30 14.48 13.82 14.27 39.1M
2025-03-18 14.00 14.25 13.66 14.08 31.8M
2025-03-17 14.20 14.29 13.12 13.39 23.9M
2025-03-13 13.20 14.10 13.00 13.97 29.9M
2025-03-12 13.35 13.44 12.80 13.20 19.8M
2025-03-11 12.99 13.35 12.35 13.09 20.6M
2025-03-10 13.02 13.50 12.25 13.03 23.7M
2025-03-07 12.15 13.06 11.77 12.63 25.8M
2025-03-06 12.20 12.34 11.77 11.88 15.3M
2025-03-05 11.58 12.04 11.39 11.91 17.9M
2025-03-04 10.58 11.72 10.49 11.56 18.2M
2025-03-03 11.54 11.59 10.28 10.66 22.1M
2025-02-28 11.00 11.43 10.88 11.31 22.2M
2025-02-27 11.68 11.74 11.01 11.09 12.3M
2025-02-25 11.71 11.90 11.54 11.58 7.3M
2025-02-24 11.68 11.94 11.50 11.75 8.7M
2025-02-21 12.39 12.48 11.80 11.85 11.8M
2025-02-20 12.49 12.65 12.10 12.16 11.9M
2025-02-19 12.40 12.75 12.16 12.33 17.6M
2025-02-18 12.03 12.80 11.11 12.45 32.2M
2025-02-17 12.48 12.88 11.86 12.04 21.7M
2025-02-14 13.44 13.62 12.47 12.53 21.1M
2025-02-13 14.00 14.00 13.39 13.57 9.5M
2025-02-12 13.54 14.13 12.88 13.76 16.3M
2025-02-11 14.21 14.35 13.46 13.58 9.8M
2025-02-10 14.71 14.89 14.06 14.22 6.5M
2025-02-07 15.88 15.88 14.60 14.71 11.6M
2025-02-06 16.65 16.65 14.88 15.36 25.6M
2025-02-05 15.71 15.71 15.70 15.71 6.8M
2025-02-04 14.65 14.97 14.34 14.97 15.9M
2025-02-03 14.83 14.83 14.11 14.26 7.6M
2025-02-01 14.65 14.79 13.71 14.24 8.6M
2025-01-31 14.40 14.58 13.87 14.44 8.8M
2025-01-30 13.73 14.41 13.72 13.95 9.7M
2025-01-29 13.14 13.73 13.10 13.73 5.0M
2025-01-28 13.35 13.57 12.85 13.08 23.0M
2025-01-27 14.00 14.16 13.53 13.53 9.7M
2025-01-24 14.80 14.82 13.98 14.25 6.1M
2025-01-23 14.20 14.65 14.12 14.54 10.1M
2025-01-22 14.81 14.83 13.85 14.08 13.0M
2025-01-21 15.19 15.35 14.40 14.58 10.0M
2025-01-20 14.64 15.20 14.64 14.95 8.1M
2025-01-17 15.20 15.20 14.70 14.83 7.9M
2025-01-16 14.87 15.29 14.85 14.93 5.2M
2025-01-15 15.10 15.40 14.62 14.87 7.7M
2025-01-14 14.36 15.00 13.94 14.84 10.5M
2025-01-13 14.75 14.99 14.36 14.36 11.3M
2025-01-10 15.42 15.42 14.83 15.12 13.2M
2025-01-09 15.23 15.72 14.80 15.42 18.1M
2025-01-08 15.35 15.50 14.54 15.07 16.5M
2025-01-07 14.56 15.26 13.81 15.25 22.0M
2025-01-06 15.31 15.38 14.54 14.54 15.4M
2025-01-03 16.05 16.14 15.13 15.31 17.1M
2025-01-02 16.20 16.20 15.65 15.91 10.2M
2025-01-01 15.94 16.34 15.70 16.21 8.8M