PC Jeweller Limited (NSE:PCJEWELLER)
India
· Delayed Price · Currency is INR 8.82
+0.04 (0.46%)
Mar 10, 2026, 9:50 AM IST
PC Jeweller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.75 | 8.89 | 8.64 | 8.78 | 8.78 | -2.88% | 44,273,200 |
| Mar 6, 2026 | 9.01 | 9.24 | 8.96 | 9.04 | 9.04 | 0.33% | 29,699,460 |
| Mar 5, 2026 | 9.08 | 9.33 | 8.97 | 9.01 | 9.01 | -0.22% | 30,333,610 |
| Mar 4, 2026 | 9.25 | 9.25 | 9.00 | 9.03 | 9.03 | -3.53% | 33,377,190 |
| Mar 2, 2026 | 9.58 | 9.62 | 9.26 | 9.36 | 9.36 | -5.65% | 39,705,850 |
| Feb 27, 2026 | 10.04 | 10.04 | 9.85 | 9.92 | 9.92 | -1.10% | 25,280,490 |
| Feb 26, 2026 | 10.11 | 10.24 | 10.01 | 10.03 | 10.03 | -0.40% | 20,301,890 |
| Feb 25, 2026 | 10.10 | 10.15 | 9.97 | 10.07 | 10.07 | - | 30,575,370 |
| Feb 24, 2026 | 9.97 | 10.13 | 9.93 | 10.07 | 10.07 | 1.00% | 33,436,430 |
| Feb 23, 2026 | 10.09 | 10.14 | 9.90 | 9.97 | 9.97 | -1.09% | 27,352,430 |
| Feb 20, 2026 | 10.16 | 10.18 | 10.03 | 10.08 | 10.08 | -0.79% | 18,030,340 |
| Feb 19, 2026 | 10.25 | 10.36 | 10.12 | 10.16 | 10.16 | -1.26% | 38,393,900 |
| Feb 18, 2026 | 10.05 | 10.69 | 10.00 | 10.29 | 10.29 | 2.69% | 66,840,790 |
| Feb 17, 2026 | 9.92 | 10.07 | 9.87 | 10.02 | 10.02 | 0.91% | 24,008,970 |
| Feb 16, 2026 | 10.09 | 10.09 | 9.90 | 9.93 | 9.93 | -0.80% | 25,261,200 |
| Feb 13, 2026 | 10.11 | 10.11 | 9.93 | 10.01 | 10.01 | -1.28% | 31,945,480 |
| Feb 12, 2026 | 10.21 | 10.30 | 10.10 | 10.14 | 10.14 | -0.69% | 31,132,940 |
| Feb 11, 2026 | 10.49 | 10.49 | 10.18 | 10.21 | 10.21 | -2.30% | 29,305,470 |
| Feb 10, 2026 | 10.46 | 10.63 | 10.41 | 10.45 | 10.45 | -0.10% | 38,854,050 |
| Feb 9, 2026 | 10.30 | 10.73 | 10.17 | 10.46 | 10.46 | 2.95% | 75,918,630 |
| Feb 6, 2026 | 10.10 | 10.38 | 10.00 | 10.16 | 10.16 | 0.59% | 40,209,260 |
| Feb 5, 2026 | 10.36 | 10.38 | 10.03 | 10.10 | 10.10 | -2.32% | 43,739,450 |
| Feb 4, 2026 | 10.41 | 10.48 | 10.25 | 10.34 | 10.34 | -0.67% | 30,417,130 |
| Feb 3, 2026 | 10.85 | 10.86 | 10.33 | 10.41 | 10.41 | 0.29% | 46,649,930 |
| Feb 2, 2026 | 10.25 | 10.48 | 9.96 | 10.38 | 10.38 | 1.07% | 33,697,180 |
| Feb 1, 2026 | 10.64 | 10.64 | 10.13 | 10.27 | 10.27 | -3.39% | 22,606,890 |
| Jan 30, 2026 | 10.41 | 10.70 | 10.25 | 10.63 | 10.63 | 1.72% | 51,680,450 |
| Jan 29, 2026 | 10.60 | 10.64 | 10.36 | 10.45 | 10.45 | -0.38% | 52,383,960 |
| Jan 28, 2026 | 10.81 | 10.83 | 10.36 | 10.49 | 10.49 | -3.14% | 96,167,540 |
| Jan 27, 2026 | 10.74 | 11.00 | 10.47 | 10.83 | 10.83 | 1.31% | 91,275,190 |
| Jan 23, 2026 | 10.66 | 10.94 | 10.57 | 10.69 | 10.69 | 0.28% | 61,528,530 |
| Jan 22, 2026 | 10.61 | 10.75 | 10.51 | 10.66 | 10.66 | 1.52% | 48,977,581 |
| Jan 21, 2026 | 10.55 | 10.95 | 10.43 | 10.50 | 10.50 | -1.22% | 83,632,570 |
| Jan 20, 2026 | 10.55 | 10.70 | 10.36 | 10.63 | 10.63 | 1.14% | 76,496,090 |
| Jan 19, 2026 | 10.23 | 10.56 | 10.06 | 10.51 | 10.51 | 2.44% | 52,479,360 |
| Jan 16, 2026 | 10.10 | 10.35 | 9.94 | 10.26 | 10.26 | 1.38% | 65,149,650 |
| Jan 14, 2026 | 10.20 | 10.39 | 10.09 | 10.12 | 10.12 | -1.65% | 50,766,230 |
| Jan 13, 2026 | 10.52 | 10.54 | 10.08 | 10.29 | 10.29 | -0.39% | 46,416,490 |
| Jan 12, 2026 | 10.46 | 10.61 | 10.03 | 10.33 | 10.33 | -0.86% | 91,306,048 |
| Jan 9, 2026 | 10.75 | 10.79 | 10.29 | 10.42 | 10.42 | -2.25% | 70,413,230 |
| Jan 8, 2026 | 11.00 | 11.16 | 10.49 | 10.66 | 10.66 | -1.93% | 152,383,600 |
| Jan 7, 2026 | 10.40 | 11.22 | 10.28 | 10.87 | 10.87 | 6.05% | 188,522,500 |
| Jan 6, 2026 | 10.28 | 10.60 | 10.06 | 10.25 | 10.25 | - | 91,219,480 |
| Jan 5, 2026 | 9.88 | 10.45 | 9.75 | 10.25 | 10.25 | 7.33% | 145,224,100 |
| Jan 2, 2026 | 9.30 | 9.60 | 9.17 | 9.55 | 9.55 | 2.69% | 46,651,760 |
| Jan 1, 2026 | 9.50 | 9.65 | 9.16 | 9.30 | 9.30 | -2.41% | 39,437,110 |
| Dec 31, 2025 | 9.19 | 9.61 | 9.05 | 9.53 | 9.53 | 4.15% | 57,768,710 |
| Dec 30, 2025 | 8.97 | 9.24 | 8.67 | 9.15 | 9.15 | 3.74% | 78,967,700 |
| Dec 29, 2025 | 9.32 | 9.33 | 8.78 | 8.82 | 8.82 | -4.96% | 92,452,570 |
| Dec 26, 2025 | 9.51 | 9.55 | 9.25 | 9.28 | 9.28 | -2.01% | 54,003,740 |
| Dec 24, 2025 | 9.61 | 9.72 | 9.46 | 9.47 | 9.47 | -1.15% | 34,560,660 |
| Dec 23, 2025 | 9.70 | 9.73 | 9.35 | 9.58 | 9.58 | -0.73% | 59,806,470 |
| Dec 22, 2025 | 9.95 | 10.01 | 9.60 | 9.65 | 9.65 | -3.11% | 57,381,100 |
| Dec 19, 2025 | 9.93 | 10.04 | 9.86 | 9.96 | 9.96 | 0.40% | 32,954,090 |
| Dec 18, 2025 | 9.99 | 10.02 | 9.83 | 9.92 | 9.92 | -0.70% | 25,846,970 |
| Dec 17, 2025 | 10.17 | 10.28 | 9.94 | 9.99 | 9.99 | -1.58% | 41,475,990 |
| Dec 16, 2025 | 10.40 | 10.48 | 10.10 | 10.15 | 10.15 | -2.87% | 28,086,460 |
| Dec 15, 2025 | 10.60 | 10.69 | 10.40 | 10.45 | 10.45 | -1.42% | 26,900,350 |
| Dec 12, 2025 | 10.79 | 10.85 | 10.55 | 10.60 | 10.60 | -1.40% | 26,985,970 |
| Dec 11, 2025 | 10.94 | 10.95 | 10.71 | 10.75 | 10.75 | -1.74% | 21,579,760 |
| Dec 10, 2025 | 11.01 | 11.15 | 10.88 | 10.94 | 10.94 | -1.17% | 31,702,570 |
| Dec 9, 2025 | 10.83 | 11.19 | 10.60 | 11.07 | 11.07 | 1.47% | 61,701,800 |
| Dec 8, 2025 | 11.15 | 11.29 | 10.78 | 10.91 | 10.91 | -1.27% | 78,951,050 |
| Dec 5, 2025 | 11.10 | 11.25 | 10.68 | 11.05 | 11.05 | -0.18% | 98,606,350 |
| Dec 4, 2025 | 10.40 | 11.38 | 10.30 | 11.07 | 11.07 | 7.27% | 224,491,000 |
| Dec 3, 2025 | 10.04 | 10.54 | 9.77 | 10.32 | 10.32 | 3.61% | 75,054,080 |
| Dec 2, 2025 | 9.78 | 10.06 | 9.59 | 9.96 | 9.96 | 1.84% | 57,271,150 |
| Dec 1, 2025 | 10.00 | 10.29 | 9.75 | 9.78 | 9.78 | -1.21% | 62,295,220 |
| Nov 28, 2025 | 10.04 | 10.08 | 9.69 | 9.90 | 9.90 | -0.70% | 102,167,800 |
| Nov 27, 2025 | 10.24 | 10.25 | 9.95 | 9.97 | 9.97 | -2.06% | 43,047,070 |
| Nov 26, 2025 | 10.22 | 10.33 | 10.13 | 10.18 | 10.18 | 0.10% | 41,708,180 |
| Nov 25, 2025 | 10.24 | 10.40 | 10.09 | 10.17 | 10.17 | -0.68% | 50,644,650 |
| Nov 24, 2025 | 10.65 | 10.69 | 10.15 | 10.24 | 10.24 | -3.40% | 51,762,240 |
| Nov 21, 2025 | 10.89 | 10.93 | 10.55 | 10.60 | 10.60 | -2.39% | 48,341,970 |
| Nov 20, 2025 | 10.99 | 11.29 | 10.82 | 10.86 | 10.86 | -0.73% | 53,390,030 |
| Nov 19, 2025 | 11.20 | 11.27 | 10.86 | 10.94 | 10.94 | -2.32% | 83,079,030 |
| Nov 18, 2025 | 11.59 | 11.63 | 11.17 | 11.20 | 11.20 | -3.03% | 51,665,220 |
| Nov 17, 2025 | 11.64 | 11.85 | 11.51 | 11.55 | 11.55 | -0.09% | 40,761,270 |
| Nov 14, 2025 | 11.90 | 11.97 | 11.52 | 11.56 | 11.56 | -2.69% | 57,783,240 |
| Nov 13, 2025 | 12.15 | 12.22 | 11.85 | 11.88 | 11.88 | -2.14% | 42,601,570 |
| Nov 12, 2025 | 12.65 | 12.66 | 12.03 | 12.14 | 12.14 | -1.78% | 74,631,980 |
| Nov 11, 2025 | 12.41 | 12.54 | 12.24 | 12.36 | 12.36 | -0.08% | 51,767,310 |
| Nov 10, 2025 | 12.35 | 12.53 | 12.26 | 12.37 | 12.37 | 1.14% | 70,626,330 |
| Nov 7, 2025 | 12.18 | 12.45 | 11.97 | 12.23 | 12.23 | -0.08% | 63,152,950 |
| Nov 6, 2025 | 12.13 | 12.30 | 11.75 | 12.24 | 12.24 | 1.49% | 64,218,680 |
| Nov 4, 2025 | 11.63 | 12.38 | 11.61 | 12.06 | 12.06 | 4.15% | 76,467,240 |
| Nov 3, 2025 | 11.59 | 11.73 | 11.54 | 11.58 | 11.58 | -0.34% | 25,410,980 |
| Oct 31, 2025 | 11.59 | 11.68 | 11.57 | 11.62 | 11.62 | 0.26% | 27,261,700 |
| Oct 30, 2025 | 11.76 | 11.77 | 11.51 | 11.59 | 11.59 | -1.36% | 32,580,280 |
| Oct 29, 2025 | 11.52 | 11.97 | 11.42 | 11.75 | 11.75 | 2.00% | 59,799,100 |
| Oct 28, 2025 | 11.70 | 11.73 | 11.46 | 11.52 | 11.52 | -1.20% | 31,522,440 |
| Oct 27, 2025 | 11.83 | 11.86 | 11.63 | 11.66 | 11.66 | -0.60% | 32,053,510 |
| Oct 24, 2025 | 12.00 | 12.07 | 11.71 | 11.73 | 11.73 | -2.25% | 61,522,770 |
| Oct 23, 2025 | 12.22 | 12.22 | 11.98 | 12.00 | 12.00 | -1.07% | 30,084,310 |
| Oct 21, 2025 | 12.25 | 12.26 | 12.08 | 12.13 | 12.13 | 0.41% | 11,404,940 |
| Oct 20, 2025 | 12.16 | 12.20 | 11.96 | 12.08 | 12.08 | 0.08% | 43,252,560 |
| Oct 17, 2025 | 12.20 | 12.26 | 11.93 | 12.07 | 12.07 | -1.07% | 41,434,040 |
| Oct 16, 2025 | 12.30 | 12.38 | 12.15 | 12.20 | 12.20 | 0.16% | 37,466,470 |
| Oct 15, 2025 | 12.14 | 12.35 | 12.11 | 12.18 | 12.18 | 0.91% | 48,036,410 |
| Oct 14, 2025 | 12.48 | 12.59 | 12.05 | 12.07 | 12.07 | -2.90% | 67,431,020 |