PC Jeweller Ltd

PCJE
🏛️ 印度 →
12.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.61 4.80 4.47 4.67 57.1M
2023-12-28 4.77 4.87 4.56 4.63 69.3M
2023-12-27 4.39 4.75 4.19 4.69 306.1M
2023-12-26 5.13 5.18 4.65 4.65 155.2M
2023-12-22 4.95 5.24 4.85 5.17 286.8M
2023-12-21 4.35 4.85 4.22 4.76 219.8M
2023-12-20 4.35 4.95 4.33 4.40 917.8M
2023-12-19 3.58 4.24 3.51 4.17 492.3M
2023-12-18 3.28 3.60 3.23 3.57 184.0M
2023-12-15 3.37 3.43 3.23 3.25 55.3M
2023-12-14 3.49 3.62 3.32 3.34 167.2M
2023-12-13 3.20 3.45 3.20 3.42 300.7M
2023-12-12 3.09 3.13 3.01 3.04 33.7M
2023-12-11 3.15 3.15 3.06 3.08 39.1M
2023-12-08 3.07 3.17 3.03 3.09 69.0M
2023-12-07 2.84 3.15 2.84 3.03 161.6M
2023-12-06 2.85 2.86 2.81 2.81 15.5M
2023-12-05 2.85 2.90 2.83 2.84 15.3M
2023-12-04 2.83 2.87 2.82 2.85 26.3M
2023-12-01 2.81 2.94 2.77 2.89 43.3M
2023-11-30 2.83 2.87 2.81 2.81 24.8M
2023-11-29 2.89 2.90 2.86 2.87 11.7M
2023-11-28 2.91 2.92 2.86 2.88 13.8M
2023-11-24 2.88 2.93 2.86 2.89 14.6M
2023-11-23 2.90 2.92 2.87 2.88 14.2M
2023-11-22 2.90 2.93 2.85 2.90 23.5M
2023-11-21 2.92 2.96 2.88 2.89 26.6M
2023-11-20 2.98 3.01 2.91 2.92 21.9M
2023-11-17 2.88 3.16 2.86 2.98 94.7M
2023-11-16 2.87 2.93 2.86 2.88 21.0M
2023-11-15 2.96 2.98 2.86 2.87 44.1M
2023-11-13 2.97 3.03 2.92 2.94 22.5M
2023-11-12 3.05 3.06 2.98 2.99 9.8M
2023-11-10 2.99 3.08 2.96 2.98 26.8M
2023-11-09 3.05 3.06 2.98 2.99 16.4M
2023-11-08 3.08 3.11 2.98 3.02 20.5M
2023-11-07 3.11 3.13 3.05 3.07 18.4M
2023-11-06 3.03 3.17 3.02 3.08 35.7M
2023-11-03 3.03 3.03 2.98 2.99 17.2M
2023-11-02 3.02 3.04 2.96 2.98 17.8M
2023-11-01 2.97 3.03 2.94 2.98 18.8M
2023-10-31 3.03 3.05 2.93 2.95 17.7M
2023-10-30 3.09 3.13 2.96 3.00 20.0M
2023-10-27 3.00 3.10 3.00 3.05 24.0M
2023-10-26 3.02 3.05 2.85 2.95 27.3M
2023-10-25 3.03 3.15 2.94 3.02 25.4M
2023-10-23 3.20 3.21 2.94 2.97 36.1M
2023-10-20 3.30 3.34 3.18 3.19 31.2M
2023-10-19 3.23 3.34 3.21 3.28 41.9M
2023-10-18 3.47 3.51 3.12 3.21 116.7M
2023-10-17 3.40 3.58 3.31 3.40 185.3M
2023-10-16 3.15 3.29 3.13 3.29 69.6M
2023-10-13 2.78 3.00 2.77 3.00 125.9M
2023-10-12 2.79 2.82 2.70 2.73 27.3M
2023-10-11 2.76 2.84 2.74 2.76 19.4M
2023-10-10 2.67 2.83 2.64 2.73 59.2M
2023-10-09 2.71 2.71 2.60 2.64 36.1M
2023-10-06 2.60 2.71 2.60 2.71 63.7M
2023-10-05 2.58 2.64 2.58 2.59 18.8M
2023-10-04 2.62 2.63 2.55 2.58 19.1M
2023-10-03 2.64 2.68 2.61 2.62 19.8M
2023-09-29 2.62 2.64 2.61 2.62 12.2M
2023-09-28 2.68 2.68 2.59 2.61 25.0M
2023-09-27 2.66 2.66 2.63 2.65 12.0M
2023-09-26 2.66 2.68 2.64 2.65 11.7M
2023-09-25 2.66 2.71 2.66 2.66 12.0M
2023-09-22 2.69 2.70 2.63 2.65 13.8M
2023-09-21 2.72 2.73 2.65 2.67 18.3M
2023-09-20 2.74 2.76 2.68 2.71 21.8M
2023-09-18 2.70 2.82 2.68 2.73 43.2M
2023-09-15 2.72 2.73 2.68 2.69 14.9M
2023-09-14 2.71 2.74 2.69 2.71 12.9M
2023-09-13 2.69 2.72 2.64 2.69 11.2M
2023-09-12 2.79 2.80 2.66 2.67 23.5M
2023-09-11 2.80 2.81 2.75 2.77 19.7M
2023-09-08 2.78 2.81 2.75 2.77 25.3M
2023-09-07 2.74 2.78 2.72 2.74 16.5M
2023-09-06 2.80 2.83 2.70 2.72 27.7M
2023-09-05 2.66 2.78 2.63 2.78 61.4M
2023-09-04 2.68 2.71 2.61 2.65 25.7M
2023-09-01 2.65 2.69 2.64 2.66 17.9M
2023-08-31 2.69 2.71 2.65 2.66 15.8M
2023-08-30 2.66 2.72 2.66 2.69 15.1M
2023-08-29 2.71 2.72 2.64 2.68 16.6M
2023-08-28 2.74 2.74 2.69 2.70 9.0M
2023-08-25 2.69 2.73 2.68 2.70 8.4M
2023-08-24 2.70 2.75 2.69 2.71 14.2M
2023-08-23 2.72 2.74 2.68 2.70 17.7M
2023-08-22 2.67 2.77 2.65 2.76 34.4M
2023-08-21 2.72 2.72 2.64 2.64 12.5M
2023-08-18 2.66 2.71 2.65 2.68 10.0M
2023-08-17 2.66 2.74 2.60 2.68 17.0M
2023-08-16 2.62 2.68 2.60 2.64 25.8M
2023-08-14 2.74 2.81 2.70 2.71 24.1M
2023-08-11 2.78 2.89 2.69 2.74 48.5M
2023-08-10 2.71 2.79 2.71 2.75 15.8M
2023-08-09 2.73 2.77 2.70 2.71 16.4M
2023-08-08 2.75 2.79 2.71 2.74 14.7M
2023-08-07 2.86 2.88 2.72 2.75 25.5M
2023-08-04 2.81 2.92 2.77 2.86 44.7M
2023-08-03 2.77 2.83 2.75 2.79 16.4M
2023-08-02 2.84 2.91 2.71 2.78 49.0M
2023-08-01 2.99 3.08 2.81 2.84 79.0M
2023-07-31 2.93 3.10 2.86 2.93 50.5M
2023-07-28 3.01 3.14 3.01 3.01 39.2M
2023-07-27 3.21 3.28 3.16 3.16 46.6M
2023-07-26 3.33 3.33 3.21 3.33 70.3M
2023-07-25 3.06 3.18 3.05 3.18 11.6M
2023-07-24 3.08 3.14 3.01 3.03 19.6M
2023-07-21 3.17 3.25 3.01 3.11 40.9M
2023-07-20 2.96 3.11 2.94 3.11 25.8M
2023-07-19 3.04 3.11 2.93 2.96 66.9M
2023-07-18 3.18 3.34 3.08 3.08 64.5M
2023-07-17 3.24 3.24 3.24 3.24 4.1M
2023-07-14 3.41 3.47 3.41 3.41 11.6M
2023-07-13 3.95 3.95 3.58 3.58 178.2M
2023-07-12 3.77 3.77 3.77 3.77 4.1M
2023-07-11 3.55 3.59 3.46 3.59 29.3M
2023-07-10 3.17 3.27 3.05 3.27 62.7M
2023-07-07 2.73 2.97 2.71 2.97 108.4M
2023-07-06 2.75 2.75 2.69 2.70 10.1M
2023-07-05 2.71 2.79 2.71 2.72 18.8M
2023-07-04 2.70 2.72 2.68 2.71 11.4M
2023-07-03 2.68 2.76 2.65 2.68 17.3M
2023-06-30 2.67 2.67 2.63 2.64 7.1M
2023-06-28 2.63 2.64 2.59 2.63 5.7M
2023-06-27 2.65 2.66 2.61 2.62 6.4M
2023-06-26 2.69 2.70 2.63 2.64 7.1M
2023-06-23 2.69 2.70 2.63 2.64 5.6M
2023-06-22 2.74 2.74 2.69 2.70 6.5M
2023-06-21 2.73 2.74 2.70 2.71 5.7M
2023-06-20 2.71 2.77 2.68 2.73 10.9M
2023-06-19 2.80 2.80 2.68 2.71 19.4M
2023-06-16 2.70 2.84 2.68 2.76 28.1M
2023-06-15 2.69 2.73 2.66 2.67 9.7M
2023-06-14 2.71 2.73 2.65 2.69 10.6M
2023-06-13 2.77 2.78 2.63 2.70 29.0M
2023-06-12 2.89 2.89 2.70 2.73 32.9M
2023-06-09 2.80 2.92 2.71 2.77 93.9M
2023-06-08 2.43 2.67 2.43 2.67 90.2M
2023-06-07 2.42 2.44 2.40 2.43 7.6M
2023-06-06 2.42 2.44 2.39 2.40 8.2M
2023-06-05 2.46 2.47 2.41 2.42 8.3M
2023-06-02 2.49 2.49 2.40 2.43 9.4M
2023-06-01 2.35 2.47 2.34 2.44 29.4M
2023-05-31 2.35 2.44 2.34 2.35 41.6M
2023-05-30 2.44 2.52 2.39 2.46 9.7M
2023-05-29 2.57 2.58 2.40 2.43 15.9M
2023-05-26 2.56 2.61 2.50 2.52 9.6M
2023-05-25 2.57 2.60 2.50 2.56 30.6M
2023-05-24 2.35 2.48 2.34 2.48 21.9M
2023-05-23 2.40 2.43 2.35 2.37 9.3M
2023-05-22 2.39 2.44 2.39 2.40 8.5M
2023-05-19 2.47 2.48 2.40 2.41 7.9M
2023-05-18 2.49 2.49 2.45 2.45 3.5M
2023-05-17 2.50 2.50 2.45 2.46 3.5M
2023-05-16 2.50 2.52 2.47 2.48 5.5M
2023-05-15 2.54 2.54 2.43 2.48 8.3M
2023-05-12 2.47 2.50 2.43 2.44 6.7M
2023-05-11 2.48 2.51 2.44 2.46 10.2M
2023-05-10 2.54 2.54 2.47 2.50 12.5M
2023-05-09 2.54 2.56 2.52 2.53 6.1M
2023-05-08 2.55 2.58 2.53 2.54 9.1M
2023-05-05 2.59 2.62 2.55 2.55 12.2M
2023-05-04 2.59 2.64 2.55 2.56 13.6M
2023-05-03 2.55 2.67 2.54 2.58 26.1M
2023-05-02 2.56 2.59 2.53 2.55 10.5M
2023-04-28 2.56 2.57 2.53 2.55 8.5M
2023-04-27 2.59 2.59 2.53 2.53 14.5M
2023-04-26 2.58 2.60 2.54 2.58 10.4M
2023-04-25 2.70 2.70 2.58 2.59 16.2M
2023-04-24 2.60 2.67 2.50 2.67 30.7M
2023-04-21 2.63 2.63 2.52 2.55 6.4M
2023-04-20 2.60 2.62 2.55 2.58 10.3M
2023-04-19 2.64 2.67 2.60 2.61 6.2M
2023-04-18 2.67 2.69 2.62 2.64 5.6M
2023-04-17 2.58 2.73 2.58 2.64 30.6M
2023-04-13 2.61 2.64 2.58 2.60 9.8M
2023-04-12 2.60 2.69 2.59 2.61 18.6M
2023-04-11 2.70 2.73 2.58 2.62 20.3M
2023-04-10 2.83 2.85 2.71 2.71 37.0M
2023-04-06 2.80 2.91 2.75 2.85 37.1M
2023-04-05 2.68 2.82 2.68 2.78 32.2M
2023-04-03 2.70 2.81 2.66 2.75 22.7M
2023-03-31 2.75 2.78 2.57 2.68 31.4M
2023-03-29 2.83 2.89 2.65 2.69 32.2M
2023-03-28 2.60 2.78 2.52 2.77 42.1M
2023-03-27 2.80 2.80 2.65 2.65 16.7M
2023-03-24 2.89 3.04 2.78 2.78 115.9M
2023-03-23 2.93 2.93 2.93 2.93 1.3M
2023-03-22 2.79 2.79 2.79 2.79 1.1M
2023-03-21 2.56 2.66 2.51 2.66 16.2M
2023-03-20 2.54 2.69 2.54 2.54 65.4M
2023-03-17 2.72 2.85 2.67 2.67 144.4M
2023-03-16 2.81 3.00 2.81 2.81 45.0M
2023-03-15 2.95 2.95 2.95 2.95 1.8M
2023-03-14 3.11 3.11 3.11 3.11 0.9M
2023-03-13 3.27 3.27 3.27 3.27 4.0M
2023-03-10 3.78 3.80 3.44 3.44 140.7M
2023-03-09 3.61 3.62 3.61 3.62 8.3M
2023-03-08 3.45 3.45 3.36 3.45 27.7M
2023-03-06 3.29 3.29 3.28 3.29 7.7M
2023-03-03 3.12 3.13 3.08 3.13 30.6M
2023-03-02 2.95 2.99 2.89 2.99 39.8M
2023-03-01 2.58 2.85 2.58 2.85 85.7M
2023-02-28 2.71 2.71 2.71 2.71 9.3M
2023-02-27 2.59 2.59 2.59 2.59 11.7M
2023-02-24 2.47 2.47 2.38 2.47 80.0M
2023-02-23 2.13 2.35 2.13 2.35 47.4M
2023-02-22 2.24 2.24 2.24 2.24 5.1M
2023-02-21 2.36 2.36 2.36 2.36 14.1M
2023-02-20 2.48 2.48 2.48 2.48 2.8M
2023-02-17 2.61 2.61 2.61 2.61 1.9M
2023-02-16 2.74 2.74 2.74 2.74 1.5M
2023-02-15 2.88 2.88 2.88 2.88 1.1M
2023-02-14 3.03 3.03 3.03 3.03 1.4M
2023-02-13 3.19 3.19 3.19 3.19 1.8M
2023-02-10 3.36 3.36 3.36 3.36 1.2M
2023-02-09 3.53 3.53 3.53 3.53 1.0M
2023-02-08 3.72 3.72 3.72 3.72 0.9M
2023-02-07 3.91 3.91 3.91 3.91 1.2M
2023-02-06 4.12 4.12 4.12 4.12 1.0M
2023-02-03 4.33 4.33 4.33 4.33 1.0M
2023-02-02 4.56 4.56 4.56 4.56 3.2M
2023-02-01 4.80 4.80 4.80 4.80 2.2M
2023-01-31 5.05 5.05 5.05 5.05 5.7M
2023-01-30 5.31 5.31 5.31 5.31 1.3M
2023-01-27 5.59 5.59 5.59 5.59 2.6M
2023-01-25 5.88 5.88 5.88 5.88 2.0M
2023-01-24 6.19 6.19 6.19 6.19 1.4M
2023-01-23 6.52 6.52 6.52 6.52 1.7M
2023-01-20 6.96 7.14 6.86 6.86 19.9M
2023-01-19 7.51 7.58 7.22 7.22 28.7M
2023-01-18 7.41 7.70 7.38 7.60 6.4M
2023-01-17 7.81 7.82 7.47 7.47 11.4M
2023-01-16 8.05 8.13 7.83 7.86 4.4M
2023-01-13 8.17 8.19 7.99 8.07 2.7M
2023-01-12 8.30 8.32 8.03 8.11 3.8M
2023-01-11 8.50 8.55 8.02 8.32 26.1M
2023-01-10 8.20 8.37 7.95 8.32 18.4M
2023-01-09 8.20 8.30 8.00 8.28 18.9M
2023-01-06 7.79 7.95 7.65 7.90 4.1M
2023-01-05 8.00 8.03 7.68 7.73 6.0M
2023-01-04 8.22 8.32 7.88 7.90 8.6M
2023-01-03 8.45 8.69 8.20 8.29 6.3M
2023-01-02 8.50 8.50 8.25 8.45 8.3M