PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	14.44	14.52	13.67	14.03	14.03	-2.16%	12,437,910
Aug 5, 2025	14.72	14.90	14.25	14.34	14.34	-2.78%	7,885,042
Aug 4, 2025	15.72	15.95	14.62	14.75	14.75	-1.80%	16,381,130
Aug 1, 2025	15.88	15.88	14.85	15.02	15.02	-3.84%	6,641,354
Jul 31, 2025	14.87	16.11	14.62	15.62	15.62	2.76%	17,519,740
Jul 30, 2025	15.13	15.29	14.95	15.20	15.20	0.60%	4,791,033
Jul 29, 2025	14.72	15.34	14.37	15.11	15.11	2.44%	9,428,033
Jul 28, 2025	14.62	15.41	14.41	14.75	14.75	1.24%	17,255,050
Jul 25, 2025	15.08	15.15	14.45	14.57	14.57	-3.32%	12,261,840
Jul 24, 2025	15.26	15.68	14.99	15.07	15.07	-0.99%	18,986,920
Jul 23, 2025	15.33	15.50	14.46	15.22	15.22	0.20%	21,918,910
Jul 22, 2025	15.69	16.15	14.92	15.19	15.19	-2.32%	18,472,630
Jul 21, 2025	16.91	16.91	15.42	15.55	15.55	-7.61%	14,099,280
Jul 18, 2025	17.36	17.70	16.71	16.83	16.83	-2.55%	9,836,536
Jul 17, 2025	17.47	18.00	17.12	17.27	17.27	0.70%	12,932,340
Jul 16, 2025	17.56	17.58	17.01	17.15	17.15	-1.21%	5,940,732
Jul 15, 2025	17.30	17.97	17.15	17.36	17.36	1.88%	13,556,090
Jul 14, 2025	17.51	17.54	16.59	17.04	17.04	-1.79%	9,623,056
Jul 11, 2025	19.09	19.09	17.01	17.35	17.35	-7.42%	18,169,900
Jul 10, 2025	18.69	19.43	18.18	18.74	18.74	1.68%	21,649,050
Jul 9, 2025	18.13	18.90	17.49	18.43	18.43	2.56%	17,583,570
Jul 8, 2025	18.79	18.79	16.85	17.97	17.97	-4.01%	40,811,740
Jul 7, 2025	17.20	19.65	17.20	18.72	18.72	12.03%	74,297,490
Jul 4, 2025	14.28	16.83	14.28	16.71	16.71	19.10%	58,630,410
Jul 3, 2025	13.91	14.25	13.83	14.03	14.03	1.37%	8,370,298
Jul 2, 2025	13.10	14.00	12.80	13.84	13.84	5.97%	6,608,758
Jul 1, 2025	12.34	13.17	12.22	13.06	13.06	6.01%	4,101,272
Jun 30, 2025	12.38	12.60	12.26	12.32	12.32	-0.48%	1,479,770
Jun 27, 2025	12.34	12.52	12.21	12.38	12.38	1.23%	1,848,948
Jun 26, 2025	12.47	12.47	12.20	12.23	12.23	-1.37%	1,032,709
Jun 25, 2025	12.27	12.65	12.24	12.40	12.40	1.72%	1,161,079
Jun 24, 2025	12.21	12.30	12.07	12.19	12.19	1.16%	1,494,365
Jun 23, 2025	12.05	12.14	12.00	12.05	12.05	-0.58%	930,164
Jun 20, 2025	12.01	12.22	11.90	12.12	12.12	0.17%	1,904,251
Jun 19, 2025	12.18	12.28	11.94	12.10	12.10	-1.39%	673,090
Jun 18, 2025	12.09	12.50	12.09	12.27	12.27	-0.08%	937,161
Jun 17, 2025	12.32	12.45	12.11	12.28	12.28	0.16%	1,489,577
Jun 16, 2025	12.43	12.50	11.96	12.26	12.26	-0.57%	2,550,629
Jun 13, 2025	12.35	12.50	12.20	12.33	12.33	-2.22%	3,123,652
Jun 12, 2025	13.17	13.17	12.51	12.61	12.61	-0.47%	3,267,872
Jun 11, 2025	12.18	13.22	12.18	12.67	12.67	4.02%	11,226,440
Jun 10, 2025	12.00	12.39	11.90	12.18	12.18	2.53%	5,113,166
Jun 9, 2025	11.96	12.09	11.83	11.88	11.88	0.08%	1,712,123
Jun 6, 2025	11.76	11.95	11.66	11.87	11.87	1.98%	1,043,302
Jun 5, 2025	12.08	12.15	10.50	11.64	11.64	-2.43%	2,548,597
Jun 4, 2025	12.28	12.40	11.90	11.93	11.93	-2.61%	1,176,587
Jun 3, 2025	12.51	12.60	12.19	12.25	12.25	-1.05%	1,649,014
Jun 2, 2025	12.56	12.73	12.34	12.38	12.38	-1.20%	1,689,296
May 30, 2025	12.63	12.74	12.48	12.53	12.53	-0.63%	1,499,978
May 29, 2025	12.66	12.85	12.58	12.61	12.61	-0.94%	1,545,519