PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 9.70
-0.63 (-6.10%)
At close: Jul 17, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.34 | 10.39 | 9.64 | 9.70 | 9.70 | -6.10% | 22,621,752 |
| Jul 16, 2026 | 10.72 | 10.85 | 10.25 | 10.33 | 10.33 | -2.36% | 19,677,904 |
| Jul 15, 2026 | 10.00 | 10.84 | 9.85 | 10.58 | 10.58 | 7.19% | 42,355,119 |
| Jul 14, 2026 | 9.92 | 10.13 | 9.79 | 9.87 | 9.87 | -0.50% | 13,348,331 |
| Jul 13, 2026 | 9.95 | 10.15 | 9.70 | 9.92 | 9.92 | -0.80% | 19,077,915 |
| Jul 10, 2026 | 10.26 | 10.30 | 9.92 | 10.00 | 10.00 | 1.83% | 18,915,930 |
| Jul 9, 2026 | 9.70 | 10.95 | 9.60 | 9.82 | 9.82 | 1.87% | 99,966,890 |
| Jul 8, 2026 | 9.47 | 10.26 | 9.47 | 9.64 | 9.64 | 2.34% | 27,060,980 |
| Jul 7, 2026 | 9.45 | 9.56 | 8.94 | 9.42 | 9.42 | -0.42% | 13,800,216 |
| Jul 6, 2026 | 10.41 | 10.48 | 9.33 | 9.46 | 9.46 | -8.33% | 19,273,603 |
| Jul 3, 2026 | 9.96 | 11.00 | 9.92 | 10.32 | 10.32 | 4.45% | 36,119,424 |
| Jul 2, 2026 | 8.80 | 10.08 | 8.80 | 9.88 | 9.88 | 12.53% | 19,689,299 |
| Jul 1, 2026 | 8.82 | 8.91 | 8.73 | 8.78 | 8.78 | 0.23% | 1,556,813 |
| Jun 30, 2026 | 8.57 | 8.86 | 8.48 | 8.76 | 8.76 | 2.46% | 2,494,505 |
| Jun 29, 2026 | 8.53 | 8.61 | 8.48 | 8.55 | 8.55 | -0.35% | 2,435,510 |
| Jun 25, 2026 | 8.78 | 8.89 | 8.52 | 8.58 | 8.58 | -2.39% | 3,101,205 |
| Jun 24, 2026 | 8.87 | 8.89 | 8.76 | 8.79 | 8.79 | -0.68% | 1,906,630 |
| Jun 23, 2026 | 8.95 | 9.05 | 8.80 | 8.85 | 8.85 | -1.23% | 2,112,032 |
| Jun 22, 2026 | 8.90 | 9.04 | 8.90 | 8.96 | 8.96 | 0.45% | 2,438,274 |
| Jun 19, 2026 | 8.91 | 8.99 | 8.83 | 8.92 | 8.92 | -0.22% | 3,303,246 |
| Jun 18, 2026 | 9.00 | 9.05 | 8.91 | 8.94 | 8.94 | -0.33% | 1,530,379 |
| Jun 17, 2026 | 9.01 | 9.07 | 8.95 | 8.97 | 8.97 | -0.22% | 2,111,594 |
| Jun 16, 2026 | 9.17 | 9.23 | 8.97 | 8.99 | 8.99 | -1.96% | 2,055,705 |
| Jun 15, 2026 | 9.09 | 9.39 | 9.06 | 9.17 | 9.17 | 2.57% | 4,496,980 |
| Jun 12, 2026 | 8.87 | 8.97 | 8.77 | 8.94 | 8.94 | 2.52% | 1,460,639 |
| Jun 11, 2026 | 8.61 | 8.90 | 8.49 | 8.72 | 8.72 | 0.81% | 2,566,968 |
| Jun 10, 2026 | 8.85 | 8.97 | 8.59 | 8.65 | 8.65 | -2.37% | 2,649,850 |
| Jun 9, 2026 | 8.86 | 8.99 | 8.82 | 8.86 | 8.86 | - | 3,658,579 |
| Jun 8, 2026 | 9.12 | 9.14 | 8.77 | 8.86 | 8.86 | -3.70% | 3,259,254 |
| Jun 5, 2026 | 9.28 | 9.38 | 9.15 | 9.20 | 9.20 | -0.22% | 2,486,246 |
| Jun 4, 2026 | 9.07 | 9.49 | 9.07 | 9.22 | 9.22 | 1.10% | 4,602,776 |
| Jun 3, 2026 | 9.25 | 9.32 | 9.02 | 9.12 | 9.12 | -1.51% | 2,730,302 |
| Jun 2, 2026 | 9.15 | 9.33 | 8.96 | 9.26 | 9.26 | 0.33% | 3,537,581 |
| Jun 1, 2026 | 9.92 | 9.95 | 9.11 | 9.23 | 9.23 | -4.05% | 6,655,753 |
| May 29, 2026 | 9.48 | 10.48 | 9.42 | 9.62 | 9.62 | 4.45% | 22,235,400 |
| May 27, 2026 | 9.24 | 9.32 | 9.03 | 9.21 | 9.21 | 0.88% | 4,168,638 |
| May 26, 2026 | 9.11 | 9.31 | 8.92 | 9.13 | 9.13 | 2.24% | 5,488,630 |
| May 25, 2026 | 8.45 | 9.01 | 8.44 | 8.93 | 8.93 | 6.69% | 3,481,798 |
| May 22, 2026 | 8.29 | 8.45 | 8.21 | 8.37 | 8.37 | 0.84% | 1,951,785 |
| May 21, 2026 | 8.30 | 8.39 | 8.22 | 8.30 | 8.30 | 1.10% | 1,707,135 |
| May 20, 2026 | 8.05 | 8.25 | 8.01 | 8.21 | 8.21 | 1.48% | 2,331,391 |
| May 19, 2026 | 8.16 | 8.23 | 8.08 | 8.09 | 8.09 | -0.86% | 1,821,763 |
| May 18, 2026 | 8.24 | 8.30 | 8.05 | 8.16 | 8.16 | -2.51% | 3,019,608 |
| May 15, 2026 | 8.48 | 8.52 | 8.35 | 8.37 | 8.37 | -1.65% | 2,317,862 |
| May 14, 2026 | 8.58 | 8.65 | 8.35 | 8.51 | 8.51 | 0.24% | 2,346,988 |
| May 13, 2026 | 8.19 | 8.63 | 8.17 | 8.49 | 8.49 | 0.12% | 5,006,630 |
| May 12, 2026 | 8.91 | 9.01 | 8.42 | 8.48 | 8.48 | -6.19% | 5,307,316 |
| May 11, 2026 | 9.31 | 9.35 | 8.97 | 9.04 | 9.04 | -4.94% | 4,960,533 |
| May 8, 2026 | 9.48 | 9.55 | 9.37 | 9.51 | 9.51 | 0.32% | 1,777,221 |
| May 7, 2026 | 9.63 | 9.69 | 9.38 | 9.48 | 9.48 | -1.35% | 3,734,249 |