PC Jeweller Limited (534809.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.07 | 53.74 | 50.34 | 50.34 | 50.34 | 673,658 |
| Apr 25, 2024 | 54.68 | 54.68 | 52.75 | 52.98 | 52.98 | 202,211 |
| Apr 24, 2024 | 54.29 | 55.10 | 53.80 | 54.02 | 54.02 | 103,296 |
| Apr 23, 2024 | 54.89 | 55.99 | 53.96 | 54.14 | 54.14 | 172,467 |
| Apr 22, 2024 | 56.34 | 56.34 | 54.22 | 54.56 | 54.56 | 103,442 |
| Apr 19, 2024 | 53.11 | 54.41 | 52.60 | 53.91 | 53.91 | 255,110 |
| Apr 18, 2024 | 58.29 | 58.29 | 54.50 | 54.92 | 54.92 | 162,421 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 53.66 | 55.89 | 52.93 | 55.89 | 55.89 | 84,235 |
| Apr 15, 2024 | 54.22 | 54.91 | 52.74 | 53.23 | 53.23 | 147,865 |
| Apr 12, 2024 | 56.18 | 57.07 | 55.10 | 55.34 | 55.34 | 171,216 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 57.44 | 58.75 | 55.43 | 56.35 | 56.35 | 129,730 |
| Apr 09, 2024 | 58.95 | 59.65 | 56.60 | 57.12 | 57.12 | 271,720 |
| Apr 08, 2024 | 60.34 | 60.50 | 58.86 | 59.12 | 59.12 | 96,574 |
| Apr 05, 2024 | 59.49 | 60.87 | 58.65 | 59.75 | 59.75 | 240,602 |
| Apr 04, 2024 | 60.56 | 61.35 | 58.51 | 59.51 | 59.51 | 324,411 |
| Apr 03, 2024 | 59.79 | 60.23 | 58.37 | 60.06 | 60.06 | 273,574 |
| Apr 02, 2024 | 56.58 | 58.00 | 56.20 | 57.37 | 57.37 | 92,483 |
| Apr 01, 2024 | 54.51 | 56.35 | 54.30 | 56.35 | 56.35 | 134,528 |
| Mar 28, 2024 | 52.39 | 54.97 | 52.39 | 53.67 | 53.67 | 603,179 |
| Mar 27, 2024 | 54.48 | 54.97 | 51.75 | 52.36 | 52.36 | 257,813 |
| Mar 26, 2024 | 53.64 | 56.35 | 53.64 | 54.14 | 54.14 | 262,632 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 55.60 | 57.50 | 55.60 | 56.37 | 56.37 | 81,575 |
| Mar 21, 2024 | 54.03 | 57.25 | 54.03 | 55.66 | 55.66 | 157,863 |
| Mar 20, 2024 | 57.48 | 58.75 | 55.89 | 55.89 | 55.89 | 239,145 |
| Mar 19, 2024 | 61.18 | 61.91 | 58.83 | 58.83 | 58.83 | 249,113 |
| Mar 18, 2024 | 63.79 | 65.90 | 61.40 | 61.92 | 61.92 | 128,093 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 55,298 |
| Mar 13, 2024 | 63.00 | 63.19 | 57.61 | 58.26 | 58.26 | 559,824 |
| Mar 12, 2024 | 58.10 | 61.25 | 55.43 | 60.64 | 60.64 | 571,929 |
| Mar 11, 2024 | 61.90 | 63.05 | 58.23 | 58.34 | 58.34 | 160,678 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 56.89 | 61.85 | 56.20 | 61.29 | 61.29 | 785,960 |
| Mar 06, 2024 | 59.15 | 60.30 | 59.15 | 59.15 | 59.15 | 284,106 |
| Mar 05, 2024 | 66.63 | 66.63 | 62.26 | 62.26 | 62.26 | 822,749 |
| Mar 04, 2024 | 64.93 | 66.32 | 64.00 | 65.53 | 65.53 | 683,783 |
| Mar 01, 2024 | 57.61 | 60.59 | 57.61 | 60.59 | 60.59 | 827,727 |
| Feb 29, 2024 | 58.16 | 58.99 | 57.06 | 57.71 | 57.71 | 182,137 |
| Feb 28, 2024 | 55.02 | 58.32 | 55.02 | 57.61 | 57.61 | 329,100 |
| Feb 27, 2024 | 55.95 | 56.15 | 55.13 | 55.55 | 55.55 | 112,053 |
| Feb 26, 2024 | 54.96 | 56.63 | 53.50 | 55.52 | 55.52 | 213,411 |
| Feb 23, 2024 | 53.06 | 54.59 | 52.91 | 53.94 | 53.94 | 177,144 |
| Feb 22, 2024 | 56.04 | 56.04 | 53.20 | 53.73 | 53.73 | 88,529 |
| Feb 21, 2024 | 55.90 | 56.53 | 52.75 | 54.81 | 54.81 | 264,881 |
| Feb 20, 2024 | 54.47 | 55.64 | 54.43 | 55.25 | 55.25 | 138,191 |
| Feb 16, 2024 | 55.69 | 55.69 | 54.15 | 55.69 | 55.69 | 990,760 |
| Feb 15, 2024 | 48.44 | 53.04 | 48.44 | 53.04 | 53.04 | 489,209 |
| Feb 14, 2024 | 46.40 | 50.52 | 46.40 | 50.52 | 50.52 | 293,212 |
| Feb 13, 2024 | 50.30 | 50.44 | 47.78 | 48.12 | 48.12 | 134,498 |
| Feb 12, 2024 | 52.03 | 52.90 | 49.80 | 50.29 | 50.29 | 107,754 |
| Feb 09, 2024 | 54.21 | 54.45 | 51.35 | 52.30 | 52.30 | 243,747 |
| Feb 08, 2024 | 55.79 | 55.80 | 53.42 | 54.05 | 54.05 | 167,205 |
| Feb 07, 2024 | 55.05 | 55.50 | 54.19 | 55.29 | 55.29 | 448,157 |
| Feb 06, 2024 | 52.88 | 54.20 | 50.00 | 53.87 | 53.87 | 505,121 |
| Feb 05, 2024 | 54.58 | 54.58 | 52.25 | 52.63 | 52.63 | 527,211 |
| Feb 02, 2024 | 53.79 | 54.84 | 53.00 | 54.02 | 54.02 | 328,483 |
| Feb 01, 2024 | 55.03 | 55.86 | 53.31 | 53.76 | 53.76 | 733,630 |
| Jan 31, 2024 | 55.68 | 56.32 | 55.00 | 55.23 | 55.23 | 167,886 |
| Jan 30, 2024 | 59.11 | 59.65 | 55.40 | 55.63 | 55.63 | 694,281 |
| Jan 29, 2024 | 55.50 | 56.94 | 55.50 | 56.94 | 56.94 | 629,771 |
| Jan 26, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jan 25, 2024 | 53.24 | 54.80 | 53.06 | 54.23 | 54.23 | 345,089 |
| Jan 24, 2024 | 53.60 | 54.50 | 51.22 | 53.23 | 53.23 | 475,720 |
| Jan 23, 2024 | 57.15 | 57.62 | 53.65 | 53.91 | 53.91 | 697,343 |
| Jan 22, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Jan 19, 2024 | 55.14 | 57.14 | 55.14 | 57.14 | 57.14 | 508,725 |
| Jan 18, 2024 | 56.28 | 57.52 | 53.50 | 54.42 | 54.42 | 319,075 |
| Jan 17, 2024 | 58.66 | 58.66 | 56.13 | 56.28 | 56.28 | 190,017 |
| Jan 16, 2024 | 57.60 | 59.91 | 57.40 | 58.66 | 58.66 | 923,366 |
| Jan 12, 2024 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | 730,241 |
| Jan 11, 2024 | 64.79 | 65.24 | 61.05 | 61.05 | 61.05 | 861,774 |
| Jan 10, 2024 | 65.53 | 65.53 | 63.16 | 64.26 | 64.26 | 3,222,386 |
| Jan 09, 2024 | 60.37 | 62.41 | 60.10 | 62.41 | 62.41 | 1,842,672 |
| Jan 08, 2024 | 57.77 | 59.44 | 56.61 | 59.44 | 59.44 | 1,492,365 |
| Jan 05, 2024 | 59.74 | 60.51 | 56.08 | 56.61 | 56.61 | 523,723 |
| Jan 04, 2024 | 58.00 | 60.69 | 57.70 | 59.03 | 59.03 | 640,914 |
| Jan 03, 2024 | 55.90 | 59.73 | 55.23 | 57.13 | 57.13 | 2,994,649 |
| Jan 02, 2024 | 51.13 | 55.38 | 50.67 | 55.14 | 55.14 | 4,480,144 |
| Dec 29, 2023 | 46.13 | 47.95 | 44.66 | 46.58 | 46.58 | 823,954 |
| Dec 28, 2023 | 48.37 | 48.44 | 45.70 | 46.34 | 46.34 | 435,817 |
| Dec 27, 2023 | 43.33 | 47.50 | 41.96 | 46.89 | 46.89 | 3,831,772 |
| Dec 26, 2023 | 51.69 | 52.03 | 46.62 | 46.62 | 46.62 | 2,695,966 |
| Dec 22, 2023 | 49.30 | 52.36 | 48.41 | 51.79 | 51.79 | 3,358,539 |
| Dec 21, 2023 | 43.58 | 48.40 | 42.10 | 47.60 | 47.60 | 1,555,507 |
| Dec 20, 2023 | 43.26 | 49.50 | 43.25 | 43.98 | 43.98 | 11,245,305 |
| Dec 19, 2023 | 35.75 | 42.47 | 35.05 | 41.65 | 41.65 | 6,493,430 |
| Dec 18, 2023 | 32.99 | 35.92 | 32.27 | 35.65 | 35.65 | 3,836,897 |
| Dec 15, 2023 | 33.61 | 34.30 | 32.30 | 32.50 | 32.50 | 1,392,963 |
| Dec 14, 2023 | 34.66 | 36.10 | 33.22 | 33.43 | 33.43 | 1,306,428 |
| Dec 13, 2023 | 31.61 | 34.50 | 31.61 | 34.12 | 34.12 | 4,952,409 |
| Dec 12, 2023 | 30.66 | 31.25 | 30.12 | 30.35 | 30.35 | 247,353 |
| Dec 11, 2023 | 31.01 | 31.28 | 30.58 | 30.78 | 30.78 | 565,612 |
| Dec 08, 2023 | 30.48 | 31.70 | 30.37 | 30.86 | 30.86 | 511,944 |
| Dec 07, 2023 | 28.45 | 31.42 | 28.40 | 30.24 | 30.24 | 3,078,029 |
| Dec 06, 2023 | 28.36 | 28.60 | 27.99 | 28.12 | 28.12 | 482,275 |
| Dec 05, 2023 | 28.55 | 28.97 | 28.25 | 28.35 | 28.35 | 393,775 |
| Dec 04, 2023 | 28.28 | 28.65 | 28.18 | 28.50 | 28.50 | 195,484 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.