Stockint.com

Loading a wholistic market research tool


Research

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: 19.65 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 07-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: Low52 Price: 10.28 Barrier: -; Drift%: -
Basic Industry: Gems, Jewellery And Watches Total Equity: 6,575,376,500 Low52 Date: 03-Mar-2025 SHP: 39.38 / 6.29 / 8.66 / 45.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.65 / 10.28 Month: 19.65 / 12.21 Week: 13.97 / 12.9 Day: 13.45 / 12.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 12.99 13.45 12.67 13.11 13.01 0.54 8,620.32 58,941,292 9.02 18,227,764 5.51 23.71 61
2 26-Aug 13.71 13.75 12.95 13.04 13.23 -4.89 8,574.29 42,163,183 6.45 19,011,288 5.75 25.15 63
3 25-Aug 13.60 14.06 13.52 13.71 13.81 0.37 9,014.84 41,180,740 6.30 13,030,236 3.94 17.99 43
4 22-Aug 13.98 14.10 13.51 13.66 13.84 -1.30 8,981.96 55,124,362 8.44 15,186,697 4.59 21.02 51
5 21-Aug 13.06 14.25 13.06 13.84 13.74 6.05 9,100.32 154,381,683 23.63 42,796,265 12.94 58.80 142
6 20-Aug 13.10 13.26 12.85 13.05 13.06 -0.61 8,580.87 40,370,486 6.18 11,922,563 3.60 15.57 40
7 19-Aug 12.87 13.24 12.79 13.13 13.02 2.02 8,633.47 53,154,082 8.14 19,469,493 5.89 25.35 65
8 18-Aug 13.13 13.27 12.80 12.87 12.97 -0.54 8,462.51 48,634,458 7.44 19,082,940 5.77 24.75 64
9 14-Aug 13.33 13.37 12.90 12.94 13.07 -2.93 8,508.54 36,714,394 5.62 18,217,743 5.51 23.81 61
10 13-Aug 13.47 13.56 13.08 13.33 13.28 -0.60 8,764.98 36,784,664 5.63 15,972,068 4.83 21.21 53
11 12-Aug 13.54 13.65 13.35 13.41 13.49 0.00 8,817.58 31,297,147 4.79 9,862,850 2.98 13.30 33
12 11-Aug 13.85 13.97 13.35 13.41 13.55 -3.25 8,817.58 49,153,756 7.52 17,941,171 5.42 24.31 59
13 08-Aug 14.05 14.24 13.80 13.86 13.97 -0.72 9,113.47 37,293,692 5.71 9,913,969 3.00 13.85 33
14 07-Aug 14.00 14.21 13.66 13.96 13.91 -0.29 9,179.23 56,183,248 8.60 12,531,784 3.79 17.43 41
15 06-Aug 14.50 14.51 13.66 14.00 13.99 -2.37 9,205.00 62,430,347 9.56 17,906,219 5.41 25.05 59
16 05-Aug 14.72 14.87 14.20 14.34 14.56 -2.71 9,429.09 45,554,498 6.97 16,691,492 5.05 24.30 55
17 04-Aug 15.70 15.95 14.61 14.74 15.11 -1.80 9,692.10 121,203,214 18.55 34,127,997 10.32 51.57 112
18 01-Aug 15.70 15.89 14.80 15.01 15.38 -4.09 9,869.64 64,783,962 9.92 18,800,363 5.68 28.91 62
19 31-Jul 14.84 16.10 14.65 15.65 15.56 3.03 10,290.46 98,755,254 15.12 27,542,793 8.33 42.86 91
20 30-Jul 15.15 15.28 14.97 15.19 15.13 0.46 9,988.00 45,861,429 7.02 16,099,860 4.87 24.36 53
21 29-Jul 14.74 15.35 14.35 15.12 14.85 2.72 9,941.97 57,722,921 8.84 13,448,773 4.07 19.97 44
22 28-Jul 14.65 15.41 14.41 14.72 14.92 1.17 9,678.95 104,238,623 15.95 18,012,749 5.45 26.88 59
23 25-Jul 15.06 15.13 14.40 14.55 14.72 -3.39 9,567.17 49,601,408 7.59 18,260,305 5.52 26.88 60
24 24-Jul 15.45 15.69 14.97 15.06 15.30 -0.79 9,902.52 109,948,385 16.83 21,981,997 6.65 33.63 72
25 23-Jul 15.30 15.48 14.46 15.18 14.90 0.13 9,981.42 134,319,832 20.56 39,839,072 12.05 59.36 131
26 22-Jul 15.85 16.15 14.91 15.16 15.62 -2.38 9,968.27 112,027,758 17.15 33,211,294 10.04 51.88 109
27 21-Jul 16.70 16.70 15.40 15.53 15.88 -7.72 10,211.56 90,360,911 13.83 40,661,672 12.29 64.57 134
28 18-Jul 17.50 17.69 16.70 16.83 17.13 -2.49 11,066.36 53,777,428 8.23 23,128,697 6.99 39.62 76
29 17-Jul 17.16 18.00 17.14 17.26 17.51 0.70 11,349.10 78,143,110 11.96 22,494,592 6.80 39.39 74
30 16-Jul 17.55 17.55 17.03 17.14 17.23 -1.21 11,270.20 40,081,427 6.13 13,859,473 4.19 23.88 46
31 15-Jul 17.26 17.98 17.12 17.35 17.53 1.94 11,408.28 66,691,540 10.21 19,073,386 5.77 33.44 63
32 14-Jul 17.54 17.54 16.57 17.02 16.92 -1.90 11,191.29 59,139,288 9.05 18,928,830 5.72 32.03 62
33 11-Jul 18.99 18.99 17.00 17.35 17.83 -7.37 11,408.28 121,693,906 18.63 48,662,714 14.71 86.77 160
34 10-Jul 18.64 19.40 18.14 18.73 18.88 1.63 12,315.68 139,570,652 21.36 41,484,506 12.54 78.32 137
35 09-Jul 18.00 18.88 17.52 18.43 18.41 2.45 12,118.42 149,313,402 22.85 38,671,995 11.69 71.20 127
36 08-Jul 18.67 18.80 16.83 17.99 17.52 -3.80 11,829.10 218,607,969 33.46 60,697,011 18.35 106.34 200
37 07-Jul 17.40 19.65 17.40 18.70 18.89 12.04 12,295.95 569,324,732 87.14 104,519,288 31.60 197.44 344
38 04-Jul 14.35 16.82 14.31 16.69 15.97 19.04 10,974.30 436,245,592 66.77 80,872,155 24.45 129.15 266
39 03-Jul 14.00 14.26 13.84 14.02 14.02 1.37 9,218.68 47,483,196 7.27 19,538,912 5.91 27.39 64
40 02-Jul 13.10 14.00 12.80 13.83 13.52 5.81 9,093.75 98,176,859 15.03 35,274,003 10.66 47.69 116
41 01-Jul 12.43 13.18 12.21 13.07 12.93 6.09 8,594.02 64,162,331 9.82 20,709,326 6.26 26.78 68
42 30-Jun 12.39 12.60 12.27 12.32 12.41 -0.48 8,100.86 11,942,951 1.83 5,402,455 1.63 6.70 18
43 27-Jun 12.25 12.53 12.20 12.38 12.35 1.39 8,140.32 10,108,488 1.55 4,442,996 1.34 5.49 15
44 26-Jun 12.41 12.47 12.20 12.21 12.27 -1.37 8,028.53 6,533,318 1.00 3,399,238 1.03 4.17 12
45 25-Jun 12.25 12.64 12.21 12.38 12.41 1.56 8,140.32 12,982,516 1.99 4,785,343 1.45 5.94 16
46 24-Jun 12.24 12.32 12.08 12.19 12.19 1.33 8,015.38 8,652,654 1.32 4,283,553 1.30 5.22 15
47 23-Jun 12.07 12.14 11.99 12.03 12.07 -0.74 7,910.18 7,270,698 1.11 3,632,039 1.10 4.38 12
48 20-Jun 12.08 12.20 11.90 12.12 12.07 0.33 7,969.36 9,735,128 1.49 3,307,511 1.00 3.99 11
49 19-Jun 12.22 12.28 11.95 12.08 12.10 -1.63 7,943.05 10,526,056 1.61 4,358,375 1.32 5.27 15
50 18-Jun 12.28 12.50 12.11 12.28 12.30 0.00 8,074.56 11,176,551 1.71 3,674,677 1.11 4.52 13
51 17-Jun 12.33 12.44 12.11 12.28 12.29 0.33 8,074.56 11,296,490 1.73 4,296,033 1.30 5.28 15
52 16-Jun 12.38 12.50 11.97 12.24 12.19 -0.65 8,048.26 13,220,882 2.02 4,638,503 1.40 5.65 16
53 13-Jun 12.50 12.53 12.19 12.32 12.33 -2.22 8,100.86 16,679,044 2.55 7,085,358 2.14 8.74 24
54 12-Jun 13.20 13.20 12.52 12.60 12.73 -0.47 8,284.97 23,722,008 3.63 9,452,940 2.86 12.03 32
55 11-Jun 12.20 13.24 12.18 12.66 12.81 4.03 8,324.43 59,787,555 9.15 19,500,124 5.90 24.98 66
56 10-Jun 12.00 12.40 11.89 12.17 12.11 2.53 8,002.23 27,588,715 4.22 9,842,133 2.98 11.92 34
57 09-Jun 12.09 12.09 11.83 11.87 11.91 0.17 7,804.97 15,452,692 2.37 9,298,276 2.81 11.07 32
58 06-Jun 11.79 11.95 11.68 11.85 11.82 0.51 7,791.82 17,089,030 2.62 9,676,835 2.93 11.44 33
59 05-Jun 12.15 12.16 11.73 11.79 11.94 -1.09 7,752.37 13,791,777 2.11 7,720,454 2.33 9.22 26
60 04-Jun 12.30 12.37 11.89 11.92 12.04 -2.77 7,837.85 17,520,391 2.68 10,435,325 3.16 12.56 36
61 03-Jun 12.60 12.60 12.17 12.26 12.38 -0.97 8,061.41 8,823,464 1.35 4,328,887 1.31 5.36 15
62 02-Jun 12.52 12.66 12.35 12.38 12.45 -1.12 8,140.32 9,124,753 1.40 5,257,412 1.59 6.55 18
63 30-May 12.62 12.75 12.49 12.52 12.57 -0.63 8,232.37 8,648,955 1.32 4,608,356 1.39 5.79 16
64 29-May 12.71 12.85 12.57 12.60 12.68 -0.87 8,284.97 9,645,689 1.48 5,492,536 1.66 6.96 19
65 28-May 12.97 13.04 12.64 12.71 12.83 -1.70 8,357.30 10,294,302 1.58 5,891,306 1.78 7.56 20
66 27-May 13.10 13.10 12.78 12.93 12.95 0.00 8,501.96 10,744,253 1.64 4,062,761 1.23 5.26 14
67 26-May 13.50 13.60 12.75 12.93 13.12 -1.07 8,501.96 30,359,993 4.65 13,150,565 3.98 17.25 45

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    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