PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.00	10.52	9.76	10.33	10.33	3.61%	7,864,261
Dec 2, 2025	9.79	10.06	9.57	9.97	9.97	1.84%	7,251,342
Dec 1, 2025	9.98	10.28	9.77	9.79	9.79	-0.91%	5,094,046
Nov 28, 2025	10.05	10.06	9.70	9.88	9.88	-0.90%	9,656,584
Nov 27, 2025	10.27	10.27	9.95	9.97	9.97	-2.06%	5,893,146
Nov 26, 2025	10.20	10.34	10.13	10.18	10.18	0.10%	4,811,197
Nov 25, 2025	10.25	10.40	10.09	10.17	10.17	-0.68%	8,184,968
Nov 24, 2025	10.63	10.70	10.15	10.24	10.24	-3.49%	7,394,185
Nov 21, 2025	10.93	10.93	10.55	10.61	10.61	-2.39%	7,224,516
Nov 20, 2025	11.02	11.29	10.83	10.87	10.87	-0.64%	6,334,723
Nov 19, 2025	11.20	11.28	10.86	10.94	10.94	-2.32%	10,799,280
Nov 18, 2025	11.58	11.65	11.17	11.20	11.20	-3.03%	6,517,322
Nov 17, 2025	11.60	11.84	11.50	11.55	11.55	-0.17%	5,602,626
Nov 14, 2025	11.90	11.97	11.52	11.57	11.57	-2.77%	7,348,253
Nov 13, 2025	12.15	12.20	11.85	11.90	11.90	-2.06%	5,931,324
Nov 12, 2025	12.61	12.69	12.06	12.15	12.15	-1.70%	9,877,395
Nov 11, 2025	12.38	12.54	12.21	12.36	12.36	-0.08%	4,855,703
Nov 10, 2025	12.38	12.52	12.25	12.37	12.37	1.06%	10,455,540
Nov 7, 2025	12.20	12.45	11.95	12.24	12.24	-	7,455,799
Nov 6, 2025	12.16	12.29	11.75	12.24	12.24	1.49%	9,353,809
Nov 4, 2025	11.60	12.37	11.60	12.06	12.06	4.15%	8,827,195
Nov 3, 2025	11.62	11.72	11.54	11.58	11.58	-0.34%	3,754,264
Oct 31, 2025	11.60	11.67	11.55	11.62	11.62	0.17%	3,065,157
Oct 30, 2025	11.74	11.77	11.55	11.60	11.60	-1.44%	3,701,001
Oct 29, 2025	11.48	11.97	11.42	11.77	11.77	2.08%	6,484,308
Oct 28, 2025	11.69	11.71	11.47	11.53	11.53	-1.20%	6,141,159
Oct 27, 2025	11.82	11.85	11.64	11.67	11.67	-0.60%	4,570,657
Oct 24, 2025	12.02	12.06	11.71	11.74	11.74	-2.25%	6,750,505
Oct 23, 2025	12.20	12.23	11.99	12.01	12.01	-1.07%	5,301,042
Oct 21, 2025	12.16	12.25	12.10	12.14	12.14	0.50%	1,444,017
Oct 20, 2025	12.13	12.20	11.97	12.08	12.08	-0.08%	4,279,768
Oct 17, 2025	12.20	12.25	11.95	12.09	12.09	-1.06%	4,499,942
Oct 16, 2025	12.27	12.38	12.17	12.22	12.22	0.25%	4,755,406
Oct 15, 2025	12.12	12.35	12.10	12.19	12.19	0.83%	4,380,626
Oct 14, 2025	12.49	12.60	12.06	12.09	12.09	-2.58%	3,662,074
Oct 13, 2025	12.92	12.92	12.34	12.41	12.41	-3.80%	11,701,640
Oct 10, 2025	13.00	13.39	12.77	12.90	12.90	-0.54%	6,478,551
Oct 9, 2025	12.89	13.03	12.81	12.97	12.97	0.78%	4,848,820
Oct 8, 2025	12.96	13.22	12.77	12.87	12.87	-0.62%	9,511,907
Oct 7, 2025	13.11	13.23	12.86	12.95	12.95	-0.99%	6,413,036
Oct 6, 2025	13.66	13.66	13.03	13.08	13.08	-2.46%	9,217,877
Oct 3, 2025	13.06	13.62	13.03	13.41	13.41	5.92%	12,607,880
Oct 1, 2025	12.36	12.78	12.24	12.66	12.66	2.43%	7,044,764
Sep 30, 2025	12.36	12.40	12.13	12.36	12.36	0.65%	5,600,521
Sep 29, 2025	12.41	12.41	12.02	12.28	12.28	0.82%	6,963,767
Sep 26, 2025	13.44	13.44	12.03	12.18	12.18	-9.44%	22,587,010
Sep 25, 2025	13.37	13.75	13.30	13.45	13.45	0.90%	8,547,268
Sep 24, 2025	13.53	13.75	13.30	13.33	13.33	-1.26%	5,798,145