PC Jeweller Limited (BOM:534809)
India · Delayed Price · Currency is INR 13.70
-0.13 (-0.94%)
At close: Sep 11, 2026
BOM:534809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 13.83 | 13.94 | 13.23 | 13.70 | 13.70 | -0.94% | 18,215,971 |
| Sep 10, 2026 | 13.89 | 14.35 | 13.70 | 13.83 | 13.83 | -0.36% | 29,950,188 |
| Sep 9, 2026 | 13.53 | 14.07 | 13.45 | 13.88 | 13.88 | 2.59% | 34,853,043 |
| Sep 8, 2026 | 14.16 | 14.45 | 13.17 | 13.53 | 13.53 | -2.94% | 60,143,726 |
| Sep 7, 2026 | 12.12 | 14.07 | 12.12 | 13.94 | 13.94 | 17.14% | 105,141,943 |
| Sep 4, 2026 | 10.60 | 12.12 | 10.50 | 11.90 | 11.90 | 12.90% | 49,246,850 |
| Sep 3, 2026 | 10.21 | 10.78 | 10.18 | 10.54 | 10.54 | 3.54% | 11,800,671 |
| Sep 2, 2026 | 10.32 | 10.37 | 9.99 | 10.18 | 10.18 | -1.26% | 14,241,459 |
| Sep 1, 2026 | 10.97 | 11.23 | 10.22 | 10.31 | 10.31 | -6.36% | 17,720,481 |
| Aug 31, 2026 | 10.86 | 11.13 | 10.71 | 11.01 | 11.01 | 0.46% | 14,660,001 |
| Aug 28, 2026 | 10.97 | 11.24 | 10.83 | 10.96 | 10.96 | -0.45% | 10,959,330 |
| Aug 27, 2026 | 11.14 | 11.30 | 10.90 | 11.01 | 11.01 | -2.05% | 15,191,757 |
| Aug 26, 2026 | 10.97 | 11.30 | 10.77 | 11.24 | 11.24 | 2.09% | 20,113,972 |
| Aug 25, 2026 | 11.13 | 11.49 | 10.76 | 11.01 | 11.01 | -0.90% | 24,192,479 |
| Aug 24, 2026 | 10.29 | 11.34 | 10.21 | 11.11 | 11.11 | 8.71% | 41,901,316 |
| 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 |