Skip to main content
PC Jeweller Limited (NSE:PCJEWELLER)
India flag India · Delayed Price · Currency is INR
9.50
+0.03 (0.32%)
Apr 29, 2026, 3:30 PM IST

PC Jeweller Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.609.809.459.509.500.32%41,526,610
Apr 28, 20269.469.569.459.479.47-0.42%19,646,880
Apr 27, 20269.429.659.409.519.511.71%37,552,460
Apr 24, 20269.649.709.309.359.35-3.11%31,199,320
Apr 23, 20269.789.819.629.659.65-1.33%29,038,090
Apr 22, 20269.539.849.459.789.781.87%50,572,736
Apr 21, 20269.749.769.569.609.60-0.93%34,691,660
Apr 20, 20269.8310.049.659.699.691.15%74,749,200
Apr 17, 20269.589.809.529.589.580.52%66,178,970
Apr 16, 20269.519.749.469.539.531.38%44,763,290
Apr 15, 20269.349.479.299.409.402.73%53,039,340
Apr 13, 20269.009.308.769.159.15-0.22%69,980,390
Apr 10, 20269.389.419.109.179.17-0.33%69,671,670
Apr 9, 20269.429.559.159.209.20-2.54%93,747,880
Apr 8, 20268.909.658.609.449.4411.98%216,980,100
Apr 7, 20268.909.278.268.438.43-0.35%132,623,600
Apr 6, 20268.248.568.028.468.463.05%64,784,510
Apr 2, 20268.098.367.908.218.21-0.48%42,141,810
Apr 1, 20267.958.317.778.258.258.98%57,590,720
Mar 30, 20267.958.057.477.577.57-5.02%70,035,420
Mar 27, 20268.128.197.887.977.97-1.85%99,301,190
Mar 25, 20268.158.348.028.128.121.50%49,685,190
Mar 24, 20268.108.147.848.008.002.04%94,320,670
Mar 23, 20268.308.307.747.847.84-5.54%54,603,861
Mar 20, 20268.398.628.258.308.30-1.07%56,588,090
Mar 19, 20268.398.448.308.398.39-1.53%28,525,820
Mar 18, 20268.398.638.348.528.522.65%42,713,560
Mar 17, 20268.288.478.278.308.30-0.84%27,259,920
Mar 16, 20268.498.498.188.378.37-1.65%34,604,230
Mar 13, 20268.798.878.458.518.51-3.30%39,511,110
Mar 12, 20268.858.908.648.808.80-0.34%33,561,520
Mar 11, 20268.909.108.808.838.830.34%35,953,800
Mar 10, 20268.899.028.778.808.800.23%27,388,410
Mar 9, 20268.758.898.648.788.78-2.88%44,273,200
Mar 6, 20269.019.248.969.049.040.33%29,699,460
Mar 5, 20269.089.338.979.019.01-0.22%30,333,610
Mar 4, 20269.259.259.009.039.03-3.53%33,377,190
Mar 2, 20269.589.629.269.369.36-5.65%39,705,850
Feb 27, 202610.0410.049.859.929.92-1.10%25,280,490
Feb 26, 202610.1110.2410.0110.0310.03-0.40%20,301,890
Feb 25, 202610.1010.159.9710.0710.07-30,575,370
Feb 24, 20269.9710.139.9310.0710.071.00%33,436,430
Feb 23, 202610.0910.149.909.979.97-1.09%27,352,430
Feb 20, 202610.1610.1810.0310.0810.08-0.79%18,030,340
Feb 19, 202610.2510.3610.1210.1610.16-1.26%38,393,900
Feb 18, 202610.0510.6910.0010.2910.292.69%66,840,790
Feb 17, 20269.9210.079.8710.0210.020.91%24,008,970
Feb 16, 202610.0910.099.909.939.93-0.80%25,261,200
Feb 13, 202610.1110.119.9310.0110.01-1.28%31,945,480
Feb 12, 202610.2110.3010.1010.1410.14-0.69%31,132,940
Feb 11, 202610.4910.4910.1810.2110.21-2.30%29,305,470
Feb 10, 202610.4610.6310.4110.4510.45-0.10%38,854,050
Feb 9, 202610.3010.7310.1710.4610.462.95%75,918,630
Feb 6, 202610.1010.3810.0010.1610.160.59%40,209,260
Feb 5, 202610.3610.3810.0310.1010.10-2.32%43,739,450
Feb 4, 202610.4110.4810.2510.3410.34-0.67%30,417,130
Feb 3, 202610.8510.8610.3310.4110.410.29%46,649,930
Feb 2, 202610.2510.489.9610.3810.381.07%33,697,180
Feb 1, 202610.6410.6410.1310.2710.27-3.39%22,606,890
Jan 30, 202610.4110.7010.2510.6310.631.72%51,680,450
Jan 29, 202610.6010.6410.3610.4510.45-0.38%52,383,960
Jan 28, 202610.8110.8310.3610.4910.49-3.14%96,167,540
Jan 27, 202610.7411.0010.4710.8310.831.31%91,275,190
Jan 23, 202610.6610.9410.5710.6910.690.28%61,528,530
Jan 22, 202610.6110.7510.5110.6610.661.52%48,977,581
Jan 21, 202610.5510.9510.4310.5010.50-1.22%83,632,570
Jan 20, 202610.5510.7010.3610.6310.631.14%76,496,090
Jan 19, 202610.2310.5610.0610.5110.512.44%52,479,360
Jan 16, 202610.1010.359.9410.2610.261.38%65,149,650
Jan 14, 202610.2010.3910.0910.1210.12-1.65%50,766,230
Jan 13, 202610.5210.5410.0810.2910.29-0.39%46,416,490
Jan 12, 202610.4610.6110.0310.3310.33-0.86%91,306,048
Jan 9, 202610.7510.7910.2910.4210.42-2.25%70,413,230
Jan 8, 202611.0011.1610.4910.6610.66-1.93%152,383,600
Jan 7, 202610.4011.2210.2810.8710.876.05%188,522,500
Jan 6, 202610.2810.6010.0610.2510.25-91,219,480
Jan 5, 20269.8810.459.7510.2510.257.33%145,224,100
Jan 2, 20269.309.609.179.559.552.69%46,651,760
Jan 1, 20269.509.659.169.309.30-2.41%39,437,110
Dec 31, 20259.199.619.059.539.534.15%57,768,710
Dec 30, 20258.979.248.679.159.153.74%78,967,700
Dec 29, 20259.329.338.788.828.82-4.96%92,452,570
Dec 26, 20259.519.559.259.289.28-2.01%54,003,740
Dec 24, 20259.619.729.469.479.47-1.15%34,560,660
Dec 23, 20259.709.739.359.589.58-0.73%59,806,470
Dec 22, 20259.9510.019.609.659.65-3.11%57,381,100
Dec 19, 20259.9310.049.869.969.960.40%32,954,090
Dec 18, 20259.9910.029.839.929.92-0.70%25,846,970
Dec 17, 202510.1710.289.949.999.99-1.58%41,475,990
Dec 16, 202510.4010.4810.1010.1510.15-2.87%28,086,460
Dec 15, 202510.6010.6910.4010.4510.45-1.42%26,900,350
Dec 12, 202510.7910.8510.5510.6010.60-1.40%26,985,970
Dec 11, 202510.9410.9510.7110.7510.75-1.74%21,579,760
Dec 10, 202511.0111.1510.8810.9410.94-1.17%31,702,570
Dec 9, 202510.8311.1910.6011.0711.071.47%61,701,800
Dec 8, 202511.1511.2910.7810.9110.91-1.27%78,951,050
Dec 5, 202511.1011.2510.6811.0511.05-0.18%98,606,350
Dec 4, 202510.4011.3810.3011.0711.077.27%224,491,000
Dec 3, 202510.0410.549.7710.3210.323.61%75,054,080
Dec 2, 20259.7810.069.599.969.961.84%57,271,150