PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 8.96
+0.04 (0.45%)
At close: Jun 22, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |