PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 10.22
+0.60 (6.24%)
At close: Aug 21, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.62 | 10.27 | 9.60 | 10.22 | 10.22 | 6.24% | 19,834,300 |
| Aug 20, 2026 | 9.71 | 9.81 | 9.55 | 9.62 | 9.62 | -0.52% | 3,931,053 |
| Aug 19, 2026 | 9.64 | 9.85 | 9.59 | 9.67 | 9.67 | 0.42% | 6,218,685 |
| Aug 18, 2026 | 9.79 | 9.79 | 9.58 | 9.63 | 9.63 | -1.63% | 3,016,300 |
| Aug 17, 2026 | 9.66 | 9.84 | 9.57 | 9.79 | 9.79 | 1.45% | 4,832,965 |
| Aug 14, 2026 | 9.54 | 9.69 | 9.46 | 9.65 | 9.65 | 0.73% | 6,598,423 |
| Aug 13, 2026 | 9.77 | 9.77 | 9.51 | 9.58 | 9.58 | -2.24% | 6,012,828 |
| Aug 12, 2026 | 10.00 | 10.02 | 9.71 | 9.80 | 9.80 | -1.90% | 10,769,622 |
| Aug 11, 2026 | 10.13 | 10.56 | 9.90 | 9.99 | 9.99 | 1.73% | 25,595,474 |
| Aug 10, 2026 | 9.88 | 10.05 | 9.71 | 9.82 | 9.82 | 0.41% | 15,428,601 |
| Aug 7, 2026 | 9.69 | 9.90 | 9.69 | 9.78 | 9.78 | 0.82% | 7,397,941 |
| Aug 6, 2026 | 9.79 | 9.79 | 9.60 | 9.70 | 9.70 | -1.32% | 6,314,486 |
| Aug 5, 2026 | 9.91 | 10.02 | 9.71 | 9.83 | 9.83 | 0.20% | 9,794,560 |
| Aug 4, 2026 | 9.67 | 9.92 | 9.57 | 9.81 | 9.81 | 1.76% | 10,962,309 |
| Aug 3, 2026 | 9.34 | 9.76 | 9.25 | 9.64 | 9.64 | 4.10% | 11,399,670 |
| Jul 31, 2026 | 9.21 | 9.32 | 9.04 | 9.26 | 9.26 | 1.54% | 6,999,417 |
| Jul 30, 2026 | 9.11 | 9.20 | 8.98 | 9.12 | 9.12 | 0.11% | 7,827,356 |
| Jul 29, 2026 | 9.28 | 9.34 | 9.05 | 9.11 | 9.11 | -1.30% | 7,972,546 |
| Jul 28, 2026 | 9.40 | 9.47 | 9.17 | 9.23 | 9.23 | -1.28% | 6,965,962 |
| Jul 27, 2026 | 9.47 | 9.50 | 9.33 | 9.35 | 9.35 | 0.54% | 13,050,367 |
| Jul 24, 2026 | 9.36 | 9.52 | 9.15 | 9.30 | 9.30 | -0.64% | 11,720,311 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.29 | 9.36 | 9.36 | -5.36% | 9,956,331 |
| Jul 22, 2026 | 10.07 | 10.16 | 9.75 | 9.89 | 9.89 | -1.69% | 12,001,684 |
| Jul 21, 2026 | 9.95 | 10.15 | 9.76 | 10.06 | 10.06 | 1.93% | 21,967,672 |
| Jul 20, 2026 | 9.94 | 10.26 | 9.60 | 9.87 | 9.87 | 1.75% | 17,574,186 |
| 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 |