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: Micro-Cap
Sector: Consumer Durables Lot Size: 1 High52 Date: 07-Jul-2025 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 1; VWAP21: 12.04 Low52 Price: 10.28 Barrier: 11.73; Drift%: 3.38
Basic Industry: Gems, Jewellery And Watches Total Equity: 6,575,376,500 Low52 Date: 03-Mar-2025 SHP: 37.6 / 6.46 / 8.23 / 47.7
Q M W D
Trend Indicator
SiS14: 69
High/Low Price Quarter: 16.65 / 10.28 Month: 15.38 / 12.0 Week: 11.97 / 11.42 Day: 12.66 / 12.03 Sis67: 70
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 12.65 12.66 12.03 12.14 12.32 -1.78 7,982.51 74,631,983 6.54 29,696,639 4.52 36.59 95
2 11-Nov 12.41 12.54 12.24 12.36 12.35 -0.08 8,127.17 51,767,319 4.54 19,691,027 3.00 24.32 64
3 10-Nov 12.35 12.53 12.26 12.37 12.41 1.14 8,133.74 70,626,331 6.19 26,971,853 4.10 33.47 88
4 07-Nov 12.18 12.45 11.97 12.23 12.27 -0.08 8,041.69 63,152,956 5.54 17,963,666 2.73 22.04 58
5 06-Nov 12.13 12.30 11.75 12.24 12.10 1.49 8,048.26 64,218,683 5.63 27,257,350 4.15 32.98 89
6 04-Nov 11.63 12.38 11.61 12.06 12.07 4.15 7,929.90 76,467,244 6.70 23,648,087 3.60 28.54 77
7 03-Nov 11.59 11.73 11.54 11.58 11.61 -0.34 7,614.29 25,410,988 2.23 13,456,248 2.05 15.62 44
8 31-Oct 11.59 11.68 11.57 11.62 11.62 0.26 7,640.59 27,261,705 2.39 14,798,199 2.25 17.20 48
9 30-Oct 11.76 11.77 11.51 11.59 11.66 -1.36 7,620.86 32,580,284 2.86 17,072,796 2.60 19.91 56
10 29-Oct 11.52 11.97 11.42 11.75 11.72 2.00 7,726.07 59,799,102 5.24 20,483,048 3.12 24.01 67
11 28-Oct 11.70 11.73 11.46 11.52 11.59 -1.20 7,574.83 31,522,447 2.76 17,153,837 2.61 19.88 56
12 27-Oct 11.83 11.86 11.63 11.66 11.70 -0.60 7,666.89 32,053,518 2.81 17,693,948 2.69 20.70 58
13 24-Oct 12.00 12.07 11.71 11.73 11.81 -2.25 7,712.92 61,522,771 5.39 34,522,064 5.25 40.77 112
14 23-Oct 12.22 12.22 11.98 12.00 12.04 -1.07 7,890.00 30,084,316 2.64 17,978,586 2.74 21.65 58
15 21-Oct 12.25 12.26 12.08 12.13 12.15 0.41 7,975.93 11,404,943 1.00 7,839,876 1.19 9.53 26
16 20-Oct 12.16 12.20 11.96 12.08 12.07 0.08 7,943.05 43,252,562 3.79 19,517,423 2.97 23.56 63
17 17-Oct 12.20 12.26 11.93 12.07 12.09 -1.07 7,936.48 41,434,048 3.63 20,609,883 3.14 24.92 67
18 16-Oct 12.30 12.38 12.15 12.20 12.23 0.16 8,021.96 37,466,471 3.29 19,702,534 3.00 24.10 64
19 15-Oct 12.14 12.35 12.11 12.18 12.21 0.91 8,008.81 48,036,414 4.21 18,703,175 2.85 22.84 61
20 14-Oct 12.48 12.59 12.05 12.07 12.21 -2.90 7,936.48 67,431,026 5.91 34,154,190 5.20 41.70 111
21 13-Oct 12.89 12.92 12.40 12.43 12.58 -3.19 8,173.19 70,430,935 6.18 32,771,056 4.99 41.23 107
22 10-Oct 12.98 13.40 12.75 12.84 13.02 -0.85 8,442.78 75,914,737 6.66 28,548,524 4.34 37.17 93
23 09-Oct 12.93 13.03 12.82 12.95 12.90 0.78 8,515.11 41,239,550 3.62 13,658,462 2.08 17.62 45
24 08-Oct 12.99 13.22 12.75 12.85 13.00 -0.62 8,449.36 72,802,012 6.38 23,933,058 3.64 31.00 80
25 07-Oct 13.14 13.23 12.86 12.93 12.99 -1.07 8,501.96 72,533,470 6.36 33,048,370 5.03 42.93 110
26 06-Oct 13.59 13.67 13.02 13.07 13.32 -2.54 8,594.02 77,114,122 6.76 31,345,190 4.77 41.75 104
27 03-Oct 13.12 13.64 13.02 13.41 13.28 5.76 8,817.58 163,467,207 14.33 41,869,285 6.37 55.60 139
28 01-Oct 12.38 12.80 12.23 12.68 12.50 2.76 8,337.58 47,501,098 4.16 15,599,603 2.37 19.50 52
29 30-Sep 12.37 12.43 12.12 12.34 12.30 0.57 8,114.01 42,104,510 3.69 13,337,513 2.03 16.41 44
30 29-Sep 12.38 12.38 12.02 12.27 12.23 0.99 8,067.99 69,686,274 6.11 19,663,053 2.99 24.05 65
31 26-Sep 13.40 13.40 12.00 12.15 12.36 -9.60 7,989.08 236,553,036 20.74 98,728,776 15.02 122.03 329
32 25-Sep 13.39 13.75 13.30 13.44 13.50 0.83 8,837.31 55,019,143 4.82 11,790,207 1.79 15.92 39
33 24-Sep 13.55 13.68 13.30 13.33 13.44 -1.11 8,764.98 41,921,808 3.68 13,538,211 2.06 18.20 45
34 23-Sep 13.86 13.94 13.35 13.48 13.62 -1.39 8,863.61 62,184,215 5.45 20,771,523 3.16 28.29 69
35 22-Sep 14.10 14.29 13.60 13.67 13.91 -2.57 8,988.54 110,817,346 9.72 36,316,040 5.53 50.52 121
36 19-Sep 14.89 14.89 13.50 14.03 14.40 -6.09 9,225.25 116,418,017 10.21 43,117,889 6.56 62.09 144
37 18-Sep 14.90 15.30 14.70 14.94 14.96 1.91 9,823.61 222,219,935 19.48 46,496,267 7.08 69.56 155
38 17-Sep 13.47 15.38 13.37 14.66 14.75 9.48 9,639.50 509,326,038 44.66 76,600,054 11.66 112.99 255
39 16-Sep 13.27 13.45 13.22 13.39 13.35 1.36 8,804.43 20,441,496 1.79 9,362,398 1.42 12.50 31
40 15-Sep 13.18 13.30 13.12 13.21 13.20 0.61 8,686.07 15,224,735 1.33 6,571,711 1.00 8.67 22
41 12-Sep 13.22 13.28 13.07 13.13 13.15 -0.15 8,633.47 18,711,904 1.64 9,924,511 1.51 13.05 33
42 11-Sep 13.22 13.37 13.11 13.15 13.24 0.00 8,646.62 25,016,333 2.19 10,754,648 1.64 14.24 36
43 10-Sep 13.40 13.49 13.13 13.15 13.26 -1.28 8,646.62 27,711,246 2.43 13,571,100 2.07 18.00 45
44 09-Sep 13.66 13.75 13.26 13.32 13.39 -1.91 8,758.40 26,366,727 2.31 11,794,758 1.79 15.79 39
45 08-Sep 13.39 13.84 13.31 13.58 13.60 2.49 8,929.36 29,757,883 2.61 10,408,101 1.58 14.16 35
46 05-Sep 13.20 13.35 13.13 13.25 13.22 0.76 8,712.37 22,490,092 1.97 9,468,496 1.44 12.52 32
47 04-Sep 13.71 13.74 13.10 13.15 13.38 -3.02 8,646.62 28,893,631 2.53 10,323,178 1.57 13.81 34
48 03-Sep 13.40 13.69 13.26 13.56 13.52 2.03 8,916.21 30,084,408 2.64 12,042,560 1.83 16.28 40
49 02-Sep 13.10 13.51 13.09 13.29 13.33 1.53 8,738.68 31,725,405 2.78 10,754,046 1.64 14.34 36
50 01-Sep 13.11 13.22 13.00 13.09 13.08 -0.15 8,607.17 20,826,471 1.83 7,166,172 1.09 9.37 24
51 29-Aug 13.11 13.28 13.04 13.11 13.15 0.00 8,620.32 27,935,868 2.45 7,205,654 1.10 9.48 24
52 28-Aug 12.99 13.45 12.67 13.11 13.01 0.54 8,620.32 58,941,292 5.17 18,227,764 2.77 23.71 61
53 26-Aug 13.71 13.75 12.95 13.04 13.23 -4.89 8,574.29 42,163,183 3.70 19,011,288 2.89 25.15 63
54 25-Aug 13.60 14.06 13.52 13.71 13.81 0.37 9,014.84 41,180,740 3.61 13,030,236 1.98 17.99 43
55 22-Aug 13.98 14.10 13.51 13.66 13.84 -1.30 8,981.96 55,124,362 4.83 15,186,697 2.31 21.02 51
56 21-Aug 13.06 14.25 13.06 13.84 13.74 6.05 9,100.32 154,381,683 13.54 42,796,265 6.51 58.80 142
57 20-Aug 13.10 13.26 12.85 13.05 13.06 -0.61 8,580.87 40,370,486 3.54 11,922,563 1.81 15.57 40
58 19-Aug 12.87 13.24 12.79 13.13 13.02 2.02 8,633.47 53,154,082 4.66 19,469,493 2.96 25.35 65
59 18-Aug 13.13 13.27 12.80 12.87 12.97 -0.54 8,462.51 48,634,458 4.26 19,082,940 2.90 24.75 64
60 14-Aug 13.33 13.37 12.90 12.94 13.07 -2.93 8,508.54 36,714,394 3.22 18,217,743 2.77 23.81 61
61 13-Aug 13.47 13.56 13.08 13.33 13.28 -0.60 8,764.98 36,784,664 3.23 15,972,068 2.43 21.21 53
62 12-Aug 13.54 13.65 13.35 13.41 13.49 0.00 8,817.58 31,297,147 2.74 9,862,850 1.50 13.30 33
63 11-Aug 13.85 13.97 13.35 13.41 13.55 -3.25 8,817.58 49,153,756 4.31 17,941,171 2.73 24.31 59
64 08-Aug 14.05 14.24 13.80 13.86 13.97 -0.72 9,113.47 37,293,692 3.27 9,913,969 1.51 13.85 33
65 07-Aug 14.00 14.21 13.66 13.96 13.91 -0.29 9,179.23 56,183,248 4.93 12,531,784 1.91 17.43 41
66 06-Aug 14.50 14.51 13.66 14.00 13.99 -2.37 9,205.00 62,430,347 5.47 17,906,219 2.72 25.05 59
67 05-Aug 14.72 14.87 14.20 14.34 14.56 -2.71 9,429.09 45,554,498 3.99 16,691,492 2.54 24.30 55

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