PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 10.01
-0.13 (-1.28%)
At close: Feb 13, 2026
PC Jeweller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.09 | 10.11 | 9.92 | 10.01 | 10.01 | -1.28% | 8,963,022 |
| Feb 12, 2026 | 10.24 | 10.30 | 10.10 | 10.14 | 10.14 | -0.78% | 8,158,890 |
| Feb 11, 2026 | 10.52 | 10.52 | 10.19 | 10.22 | 10.22 | -2.20% | 7,240,997 |
| Feb 10, 2026 | 10.47 | 10.64 | 10.40 | 10.45 | 10.45 | -0.19% | 8,786,348 |
| Feb 9, 2026 | 10.18 | 10.72 | 10.18 | 10.47 | 10.47 | 3.05% | 11,907,240 |
| Feb 6, 2026 | 10.08 | 10.38 | 10.00 | 10.16 | 10.16 | 0.69% | 8,523,282 |
| Feb 5, 2026 | 10.35 | 10.37 | 10.05 | 10.09 | 10.09 | -2.51% | 7,756,133 |
| Feb 4, 2026 | 10.42 | 10.48 | 10.26 | 10.35 | 10.35 | -0.58% | 1,842,676 |
| Feb 3, 2026 | 10.81 | 10.90 | 10.34 | 10.41 | 10.41 | 0.29% | 3,181,561 |
| Feb 2, 2026 | 10.27 | 10.45 | 9.97 | 10.38 | 10.38 | 0.97% | 3,802,856 |
| Feb 1, 2026 | 10.67 | 10.67 | 10.11 | 10.28 | 10.28 | -3.47% | 2,069,169 |
| Jan 30, 2026 | 10.37 | 10.70 | 10.25 | 10.65 | 10.65 | 2.01% | 3,192,613 |
| Jan 29, 2026 | 10.48 | 10.64 | 10.37 | 10.44 | 10.44 | -0.38% | 2,833,365 |
| Jan 28, 2026 | 10.85 | 10.85 | 10.25 | 10.48 | 10.48 | -3.32% | 6,810,601 |
| Jan 27, 2026 | 10.72 | 11.00 | 10.45 | 10.84 | 10.84 | 1.31% | 7,166,854 |
| Jan 23, 2026 | 10.78 | 10.94 | 10.58 | 10.70 | 10.70 | 0.28% | 6,592,292 |
| Jan 22, 2026 | 10.56 | 10.73 | 10.50 | 10.67 | 10.67 | 1.43% | 2,456,320 |
| Jan 21, 2026 | 10.50 | 10.95 | 10.39 | 10.52 | 10.52 | -1.03% | 5,408,838 |
| Jan 20, 2026 | 10.54 | 10.71 | 10.36 | 10.63 | 10.63 | 1.14% | 5,858,975 |
| Jan 19, 2026 | 10.22 | 10.55 | 10.07 | 10.51 | 10.51 | 2.44% | 3,531,943 |
| Jan 16, 2026 | 10.05 | 10.34 | 9.92 | 10.26 | 10.26 | 1.38% | 3,507,217 |
| Jan 14, 2026 | 10.20 | 10.39 | 10.09 | 10.12 | 10.12 | -1.36% | 3,144,975 |
| Jan 13, 2026 | 10.46 | 10.53 | 10.09 | 10.26 | 10.26 | -0.58% | 3,338,602 |
| Jan 12, 2026 | 10.44 | 10.60 | 10.04 | 10.32 | 10.32 | -0.86% | 7,147,276 |
| Jan 9, 2026 | 10.72 | 10.78 | 10.28 | 10.41 | 10.41 | -2.53% | 6,395,671 |
| Jan 8, 2026 | 10.96 | 11.16 | 10.49 | 10.68 | 10.68 | -1.75% | 19,438,210 |
| Jan 7, 2026 | 10.42 | 11.21 | 10.28 | 10.87 | 10.87 | 6.15% | 13,096,200 |
| Jan 6, 2026 | 10.30 | 10.60 | 10.06 | 10.24 | 10.24 | -0.19% | 8,468,862 |
| Jan 5, 2026 | 9.90 | 10.42 | 9.77 | 10.26 | 10.26 | 7.32% | 11,200,641 |
| Jan 2, 2026 | 9.33 | 9.60 | 9.10 | 9.56 | 9.56 | 2.69% | 3,745,911 |
| Jan 1, 2026 | 9.51 | 9.65 | 9.18 | 9.31 | 9.31 | -2.31% | 3,697,299 |
| Dec 31, 2025 | 9.16 | 9.62 | 9.05 | 9.53 | 9.53 | 4.15% | 8,146,886 |
| Dec 30, 2025 | 8.98 | 9.24 | 8.66 | 9.15 | 9.15 | 3.62% | 5,845,771 |
| Dec 29, 2025 | 9.30 | 9.34 | 8.79 | 8.83 | 8.83 | -4.95% | 6,449,976 |
| Dec 26, 2025 | 9.53 | 9.55 | 9.25 | 9.29 | 9.29 | -1.90% | 3,319,536 |
| Dec 24, 2025 | 9.67 | 9.73 | 9.46 | 9.47 | 9.47 | -1.15% | 2,686,943 |
| Dec 23, 2025 | 9.67 | 9.74 | 9.37 | 9.58 | 9.58 | -0.93% | 4,140,955 |
| Dec 22, 2025 | 9.99 | 10.01 | 9.60 | 9.67 | 9.67 | -3.01% | 4,583,743 |
| Dec 19, 2025 | 9.92 | 10.02 | 9.85 | 9.97 | 9.97 | 0.50% | 2,428,244 |
| Dec 18, 2025 | 9.97 | 10.03 | 9.83 | 9.92 | 9.92 | -0.80% | 2,726,927 |
| Dec 17, 2025 | 10.15 | 10.28 | 9.94 | 10.00 | 10.00 | -1.57% | 3,269,653 |
| Dec 16, 2025 | 10.43 | 10.48 | 10.11 | 10.16 | 10.16 | -2.87% | 2,424,930 |
| Dec 15, 2025 | 10.61 | 10.70 | 10.41 | 10.46 | 10.46 | -1.41% | 3,435,902 |
| Dec 12, 2025 | 10.80 | 10.85 | 10.55 | 10.61 | 10.61 | -1.39% | 3,296,861 |
| Dec 11, 2025 | 10.95 | 10.97 | 10.72 | 10.76 | 10.76 | -1.74% | 3,663,982 |
| Dec 10, 2025 | 11.00 | 11.15 | 10.87 | 10.95 | 10.95 | -1.26% | 3,207,131 |
| Dec 9, 2025 | 10.81 | 11.18 | 10.59 | 11.09 | 11.09 | 1.28% | 7,464,236 |
| Dec 8, 2025 | 11.20 | 11.30 | 10.78 | 10.95 | 10.95 | -0.99% | 11,540,830 |
| Dec 5, 2025 | 11.12 | 11.25 | 10.68 | 11.06 | 11.06 | - | 6,916,465 |
| Dec 4, 2025 | 10.44 | 11.38 | 10.29 | 11.06 | 11.06 | 7.07% | 18,768,830 |