PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 8.24
-0.01 (-0.12%)
At close: Apr 2, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.05 | 8.37 | 7.90 | 8.24 | 8.24 | -0.12% | 2,700,090 |
| Apr 1, 2026 | 7.97 | 8.30 | 7.79 | 8.25 | 8.25 | 9.71% | 3,858,925 |
| Mar 30, 2026 | 7.95 | 8.02 | 7.45 | 7.52 | 7.52 | -5.76% | 5,349,097 |
| Mar 27, 2026 | 8.14 | 8.19 | 7.88 | 7.98 | 7.98 | -1.60% | 3,517,190 |
| Mar 25, 2026 | 8.15 | 8.34 | 8.02 | 8.11 | 8.11 | 1.25% | 4,398,685 |
| Mar 24, 2026 | 8.08 | 8.28 | 7.84 | 8.01 | 8.01 | 2.04% | 3,609,290 |
| Mar 23, 2026 | 8.32 | 8.32 | 7.74 | 7.85 | 7.85 | -5.42% | 3,146,568 |
| Mar 20, 2026 | 8.40 | 8.62 | 8.27 | 8.30 | 8.30 | -1.07% | 2,263,340 |
| Mar 19, 2026 | 8.40 | 8.45 | 8.30 | 8.39 | 8.39 | -1.53% | 1,369,664 |
| Mar 18, 2026 | 8.40 | 8.63 | 8.34 | 8.52 | 8.52 | 2.53% | 3,834,717 |
| Mar 17, 2026 | 8.26 | 8.46 | 8.26 | 8.31 | 8.31 | -0.72% | 6,139,331 |
| Mar 16, 2026 | 8.47 | 8.48 | 8.18 | 8.37 | 8.37 | -1.65% | 3,587,443 |
| Mar 13, 2026 | 8.81 | 8.88 | 8.48 | 8.51 | 8.51 | -3.41% | 2,472,715 |
| Mar 12, 2026 | 8.82 | 8.90 | 8.64 | 8.81 | 8.81 | -0.45% | 1,971,271 |
| Mar 11, 2026 | 8.88 | 9.10 | 8.80 | 8.85 | 8.85 | 0.57% | 4,540,113 |
| Mar 10, 2026 | 8.87 | 9.03 | 8.77 | 8.80 | 8.80 | 0.34% | 4,076,851 |
| Mar 9, 2026 | 8.67 | 8.90 | 8.65 | 8.77 | 8.77 | -3.09% | 6,043,562 |
| Mar 6, 2026 | 9.02 | 9.24 | 8.97 | 9.05 | 9.05 | 0.33% | 8,738,208 |
| Mar 5, 2026 | 9.05 | 9.19 | 8.97 | 9.02 | 9.02 | -0.33% | 3,900,453 |
| Mar 4, 2026 | 9.19 | 9.30 | 9.00 | 9.05 | 9.05 | -3.52% | 3,728,705 |
| Mar 2, 2026 | 9.10 | 9.63 | 9.10 | 9.38 | 9.38 | -5.35% | 4,264,584 |
| Feb 27, 2026 | 10.09 | 10.09 | 9.87 | 9.91 | 9.91 | -1.29% | 2,106,869 |
| Feb 26, 2026 | 10.02 | 10.24 | 10.02 | 10.04 | 10.04 | -0.50% | 1,848,809 |
| Feb 25, 2026 | 10.12 | 10.14 | 9.97 | 10.09 | 10.09 | 0.10% | 1,871,919 |
| Feb 24, 2026 | 9.97 | 10.12 | 9.93 | 10.08 | 10.08 | 1.00% | 13,922,870 |
| Feb 23, 2026 | 10.11 | 10.12 | 9.90 | 9.98 | 9.98 | -0.99% | 12,909,120 |
| Feb 20, 2026 | 10.17 | 10.18 | 10.04 | 10.08 | 10.08 | -0.88% | 9,192,710 |
| Feb 19, 2026 | 10.29 | 10.36 | 10.13 | 10.17 | 10.17 | -1.26% | 11,647,320 |
| Feb 18, 2026 | 10.02 | 10.68 | 10.00 | 10.30 | 10.30 | 3.00% | 13,473,200 |
| Feb 17, 2026 | 9.89 | 10.08 | 9.88 | 10.00 | 10.00 | 0.60% | 8,874,121 |
| Feb 16, 2026 | 10.02 | 10.07 | 9.91 | 9.94 | 9.94 | -0.70% | 8,306,469 |
| 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 |