PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 9.04
-0.47 (-4.94%)
At close: May 11, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9.48 | 9.65 | 9.42 | 9.61 | 9.61 | 1.91% | 3,440,223 |
| May 5, 2026 | 9.45 | 9.60 | 9.36 | 9.43 | 9.43 | -0.21% | 2,951,759 |
| May 4, 2026 | 9.39 | 9.62 | 9.38 | 9.45 | 9.45 | 0.75% | 2,444,022 |
| Apr 30, 2026 | 9.47 | 9.49 | 9.30 | 9.38 | 9.38 | -1.47% | 1,936,618 |
| Apr 29, 2026 | 9.58 | 9.80 | 9.45 | 9.52 | 9.52 | 0.53% | 5,189,958 |
| Apr 28, 2026 | 9.48 | 9.57 | 9.42 | 9.47 | 9.47 | -0.53% | 1,882,224 |
| Apr 27, 2026 | 9.40 | 9.65 | 9.37 | 9.52 | 9.52 | 1.60% | 3,102,056 |
| Apr 24, 2026 | 9.65 | 9.70 | 9.32 | 9.37 | 9.37 | -2.80% | 2,196,283 |
| Apr 23, 2026 | 9.76 | 9.81 | 9.57 | 9.64 | 9.64 | -1.53% | 3,353,385 |
| Apr 22, 2026 | 9.55 | 9.85 | 9.45 | 9.79 | 9.79 | 1.98% | 4,230,677 |
| Apr 21, 2026 | 9.72 | 9.80 | 9.57 | 9.60 | 9.60 | -0.93% | 3,215,797 |
| Apr 20, 2026 | 9.80 | 10.03 | 9.64 | 9.69 | 9.69 | 1.15% | 6,192,757 |
| Apr 17, 2026 | 9.56 | 9.80 | 9.53 | 9.58 | 9.58 | 0.52% | 4,517,354 |
| Apr 16, 2026 | 9.53 | 9.73 | 9.46 | 9.53 | 9.53 | 1.38% | 3,059,778 |
| Apr 15, 2026 | 9.31 | 9.46 | 9.29 | 9.40 | 9.40 | 2.73% | 3,718,426 |
| Apr 13, 2026 | 9.03 | 9.30 | 8.75 | 9.15 | 9.15 | -0.11% | 4,093,458 |
| Apr 10, 2026 | 9.35 | 9.41 | 9.05 | 9.16 | 9.16 | -0.54% | 6,458,846 |
| Apr 9, 2026 | 9.47 | 9.54 | 9.14 | 9.21 | 9.21 | -2.33% | 5,146,327 |
| Apr 8, 2026 | 8.86 | 9.65 | 8.61 | 9.43 | 9.43 | 12.00% | 9,927,371 |
| Apr 7, 2026 | 8.88 | 9.29 | 8.29 | 8.42 | 8.42 | -0.59% | 9,322,625 |
| Apr 6, 2026 | 8.22 | 8.55 | 8.02 | 8.47 | 8.47 | 2.79% | 4,592,191 |
| 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 |