Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: PCJEWELLER, PC Jeweller Limited, INE785M01021, Listing: 27-Dec-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 19.3 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1 Low52 Price: 4.41 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 5,838,169,480 Low52 Date: 05-Jun-2024 SHP: 39.98 / 5.1 / 9.28 / 45.64
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 16.65 / 10.28 Month: 14.52 / 10.28 Week: 14.45 / 12.44 Day: 14.6 / 13.64 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 13.77 14.60 13.64 14.11 14.21 1.95 8,237.66 24,516,893 1.60 9,025,144 1.67 12.82 0.34
2 02-Apr 13.80 13.99 13.40 13.84 13.78 1.17 8,080.03 19,074,632 1.25 8,666,444 1.60 11.94 0.33
3 01-Apr 12.85 13.86 12.80 13.68 13.51 4.75 7,986.62 22,165,071 1.45 7,845,569 1.45 10.60 0.29
4 28-Mar 13.72 13.90 12.96 13.06 13.36 -4.81 7,624.65 25,051,866 1.64 11,193,623 2.07 14.95 0.42
5 27-Mar 12.64 13.80 12.44 13.72 13.16 8.98 8,009.97 38,678,296 2.53 18,740,042 3.47 24.66 0.70
6 26-Mar 13.07 13.25 12.50 12.59 12.79 -3.30 7,350.26 34,723,686 2.27 19,626,519 3.63 25.10 0.73
7 25-Mar 14.06 14.12 12.80 13.02 13.40 -7.13 7,601.30 23,560,236 1.54 12,196,155 2.26 16.34 0.45
8 24-Mar 14.20 14.45 13.80 14.02 14.16 -1.96 8,185.11 22,555,185 1.47 10,656,406 1.97 15.09 0.40
9 21-Mar 14.39 14.51 14.09 14.30 14.30 -0.63 8,348.58 24,185,038 1.58 8,609,235 1.59 12.31 0.32
10 20-Mar 14.34 14.52 13.95 14.39 14.24 0.84 8,401.13 23,976,786 1.57 8,719,704 1.61 12.42 0.33
11 19-Mar 14.30 14.48 13.82 14.27 14.12 1.35 8,331.07 39,091,917 2.55 14,030,567 2.59 19.81 0.52
12 18-Mar 14.00 14.25 13.66 14.08 13.93 5.15 8,220.14 31,793,437 2.08 8,821,179 1.63 12.29 0.33
13 17-Mar 14.20 14.29 13.12 13.39 13.71 -4.15 7,817.31 23,903,561 1.56 9,683,690 1.79 13.28 0.36
14 13-Mar 13.20 14.10 13.00 13.97 13.69 5.83 8,155.92 29,883,251 1.95 11,323,923 2.09 15.50 0.42
15 12-Mar 13.35 13.44 12.80 13.20 13.03 0.84 7,706.38 19,808,218 1.29 5,408,255 1.00 7.05 0.20
16 11-Mar 12.99 13.35 12.35 13.09 12.78 0.46 7,642.16 20,554,132 1.34 7,089,126 1.31 9.06 0.26
17 10-Mar 13.02 13.50 12.25 13.03 12.71 3.17 7,607.13 23,655,761 1.55 8,708,948 1.61 11.07 0.32
18 07-Mar 12.15 13.06 11.77 12.63 12.27 6.31 7,373.61 25,786,198 1.68 11,524,220 2.13 14.14 0.43
19 06-Mar 12.20 12.34 11.77 11.88 12.01 -0.25 6,935.75 15,306,601 1.00 7,371,445 1.36 8.85 0.27
20 05-Mar 11.58 12.04 11.39 11.91 11.81 3.03 6,953.26 17,871,664 1.17 5,991,927 1.11 7.08 0.22
21 04-Mar 10.58 11.72 10.49 11.56 11.21 8.44 6,748.92 18,176,346 1.19 7,653,946 1.42 8.58 0.29
22 03-Mar 11.54 11.59 10.28 10.66 10.73 -5.75 6,223.49 22,071,625 1.44 8,789,768 1.63 9.43 0.33
23 28-Feb 11.00 11.43 10.88 11.31 11.20 1.98 6,602.97 22,169,218 1.45 13,304,158 2.46 14.90 0.54
24 27-Feb 11.68 11.74 11.01 11.09 11.24 -4.23 6,474.53 12,347,556 0.81 7,642,645 1.41 8.59 0.31
25 25-Feb 11.71 11.90 11.54 11.58 11.66 -1.45 6,760.60 7,270,269 0.47 3,868,521 0.72 4.51 0.16
26 24-Feb 11.68 11.94 11.50 11.75 11.72 -0.84 6,859.85 8,703,961 0.57 4,377,748 0.81 5.13 0.18
27 21-Feb 12.39 12.48 11.80 11.85 12.05 -2.55 6,918.23 11,841,248 0.77 5,791,973 1.07 6.98 0.23
28 20-Feb 12.49 12.65 12.10 12.16 12.34 -1.38 7,099.21 11,944,852 0.78 6,595,960 1.22 8.14 0.27
29 19-Feb 12.40 12.75 12.16 12.33 12.40 -0.96 7,198.46 17,599,117 1.15 8,191,356 1.51 10.16 0.33
30 18-Feb 12.03 12.80 11.11 12.45 11.79 3.41 7,268.52 32,240,065 2.11 10,011,436 1.85 11.80 0.40
31 17-Feb 12.48 12.88 11.86 12.04 12.19 -3.91 7,029.16 21,697,510 1.42 9,933,567 1.84 12.11 0.40
32 14-Feb 13.44 13.62 12.47 12.53 12.81 -7.66 7,315.23 21,058,038 1.38 14,177,991 2.62 18.16 0.57
33 13-Feb 14.00 14.00 13.39 13.57 13.69 -1.38 7,922.40 9,478,746 0.62 3,904,599 0.72 5.35 0.16
34 12-Feb 13.54 14.13 12.88 13.76 13.47 1.33 8,033.32 16,311,677 1.07 6,447,975 1.19 8.69 0.26
35 11-Feb 14.21 14.35 13.46 13.58 13.73 -4.50 7,928.23 9,809,244 0.64 6,003,864 1.11 8.24 0.24
36 10-Feb 14.71 14.89 14.06 14.22 14.35 -3.33 8,301.88 6,519,269 0.43 3,836,339 0.71 5.51 0.15
37 07-Feb 15.88 15.88 14.60 14.71 14.88 -4.23 8,587.95 11,645,909 0.76 5,925,400 1.10 8.82 0.24
38 06-Feb 16.65 16.65 14.88 15.36 15.80 -2.23 8,967.43 25,562,542 1.67 13,902,788 2.57 21.97 0.56
39 05-Feb 15.71 15.71 15.70 15.71 15.71 4.94 9,171.76 6,779,888 0.44 6,226,835 1.15 9.78 0.25
40 04-Feb 14.65 14.97 14.34 14.97 14.81 4.98 8,739.74 15,934,957 1.04 9,391,399 1.74 13.91 0.38
41 03-Feb 14.83 14.83 14.11 14.26 14.42 0.14 8,325.23 7,606,706 0.50 4,276,053 0.79 6.17 0.17
42 01-Feb 14.65 14.79 13.71 14.24 14.29 -1.39 8,313.55 8,574,734 0.56 4,026,509 0.74 5.75 0.17
43 31-Jan 14.40 14.58 13.87 14.44 14.29 3.51 8,430.32 8,791,932 0.57 4,904,276 0.91 7.01 0.21
44 30-Jan 13.73 14.41 13.72 13.95 14.16 1.60 8,144.25 9,703,051 0.63 5,096,417 0.94 7.22 0.22
45 29-Jan 13.14 13.73 13.10 13.73 13.65 4.97 8,015.81 5,030,531 0.33 3,606,072 0.67 4.92 0.16
46 28-Jan 13.35 13.57 12.85 13.08 13.05 -3.33 7,636.33 23,049,979 1.51 11,751,378 2.17 15.34 0.51
47 27-Jan 14.00 14.16 13.53 13.53 13.65 -5.05 7,899.04 9,717,277 0.63 6,809,466 1.26 9.29 0.29
48 24-Jan 14.80 14.82 13.98 14.25 14.21 -1.99 8,319.39 6,124,622 0.40 3,867,238 0.72 5.50 0.17
49 23-Jan 14.20 14.65 14.12 14.54 14.46 3.16 8,488.70 10,091,481 0.66 5,925,066 1.10 8.57 0.26
50 22-Jan 14.81 14.83 13.85 14.08 14.02 -3.55 8,220.14 13,017,130 0.85 7,236,966 1.34 10.15 0.31
51 21-Jan 15.19 15.35 14.40 14.58 14.85 -2.54 8,512.05 9,984,785 0.65 4,708,492 0.87 6.99 0.20
52 20-Jan 14.64 15.20 14.64 14.95 14.91 0.80 8,728.06 8,108,156 0.53 4,589,443 0.85 6.84 0.20
53 17-Jan 15.20 15.20 14.70 14.83 14.91 -0.67 8,658.01 7,865,048 0.51 4,672,271 0.86 6.97 0.20
54 16-Jan 14.87 15.29 14.85 14.93 15.00 0.40 8,716.39 5,155,595 0.34 3,391,417 0.63 5.00 0.15
55 15-Jan 15.10 15.40 14.62 14.87 14.99 0.20 8,681.36 7,674,958 0.50 3,620,525 0.67 5.43 0.16
56 14-Jan 14.36 15.00 13.94 14.84 14.63 3.23 8,663.84 10,493,492 0.69 5,813,957 1.08 8.51 0.25
57 13-Jan 14.75 14.99 14.36 14.36 14.62 -5.29 8,383.61 11,250,575 0.74 7,010,319 1.30 10.25 0.30
58 10-Jan 15.42 15.42 14.83 15.12 15.03 -1.98 8,827.31 13,155,364 0.86 8,018,001 1.48 12.05 0.35
59 09-Jan 15.23 15.72 14.80 15.42 15.31 2.27 9,002.46 18,129,937 1.18 9,137,617 1.69 13.99 0.39
60 08-Jan 15.35 15.50 14.54 15.07 14.83 -1.19 8,798.12 16,533,150 1.08 8,085,159 1.49 11.99 0.35
61 07-Jan 14.56 15.26 13.81 15.25 15.07 4.66 8,903.21 22,042,954 1.44 11,654,896 2.16 17.56 0.50
62 06-Jan 15.31 15.38 14.54 14.54 14.83 -5.30 8,488.70 15,368,468 1.00 10,303,922 1.91 15.28 0.45
63 03-Jan 16.05 16.14 15.13 15.31 15.57 -3.92 8,938.24 17,112,688 1.12 13,124,155 2.43 20.43 0.57
64 02-Jan 16.20 16.20 15.65 15.91 15.90 -1.89 9,288.53 10,216,499 0.67 6,806,859 1.26 10.82 0.29
65 01-Jan 15.94 16.34 15.70 16.21 16.06 2.10 9,463.67 8,808,239 0.58 4,855,977 0.90 7.80 0.21
66 31-Dec 15.70 16.25 15.70 15.87 15.94 -0.63 9,265.17 7,066,678 0.46 5,091,655 0.94 8.12 0.22
67 30-Dec 16.57 16.57 15.90 15.97 16.06 -3.88 9,323.56 5,799,318 0.38 0 0.00 0.00 0.25

Similar Stocks: TITAN    ETHOSLTD    SENCO    VAIBHAVGBL    KALYANKJIL    AUSOMENT    BANARBEADS    DPABHUSHAN    GOLDIAM    KANANIIND    KDDL    LGHL    LYPSAGEMS    MOKSH    MOTISONS    MVGJL    PCJEWELLER    PNGJL    RADHIKAJWE    RBZJEWEL    RGL    SILGO    SKYGOLD    TBZ    THANGAMAYL    RAJESHEXPO    FOCE    SHUBHLAXMI    UTSSAV    KKJEWELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com