PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.98	14.10	13.51	13.66	13.66	-1.30%	55,124,062
Aug 21, 2025	13.06	14.25	13.06	13.84	13.84	6.05%	154,381,683
Aug 20, 2025	13.10	13.26	12.85	13.05	13.05	-0.61%	40,370,486
Aug 19, 2025	12.87	13.24	12.79	13.13	13.13	2.02%	53,154,082
Aug 18, 2025	13.13	13.27	12.80	12.87	12.87	-0.54%	48,634,458
Aug 14, 2025	13.33	13.37	12.90	12.94	12.94	-2.93%	36,714,394
Aug 13, 2025	13.47	13.56	13.08	13.33	13.33	-0.60%	36,784,664
Aug 12, 2025	13.54	13.65	13.35	13.41	13.41	-	31,297,147
Aug 11, 2025	13.85	13.97	13.35	13.41	13.41	-3.25%	49,153,756
Aug 8, 2025	14.05	14.24	13.80	13.86	13.86	-0.72%	37,293,692
Aug 7, 2025	14.00	14.21	13.66	13.96	13.96	-0.29%	56,183,248
Aug 6, 2025	14.50	14.51	13.66	14.00	14.00	-2.37%	62,430,347
Aug 5, 2025	14.72	14.87	14.20	14.34	14.34	-2.71%	45,554,498
Aug 4, 2025	15.70	15.95	14.61	14.74	14.74	-1.80%	121,203,214
Aug 1, 2025	15.70	15.89	14.80	15.01	15.01	-4.09%	64,783,962
Jul 31, 2025	14.84	16.10	14.65	15.65	15.65	3.03%	98,755,254
Jul 30, 2025	15.15	15.28	14.97	15.19	15.19	0.46%	45,861,429
Jul 29, 2025	14.74	15.35	14.35	15.12	15.12	2.72%	57,722,921
Jul 28, 2025	14.65	15.41	14.41	14.72	14.72	1.17%	104,238,623
Jul 25, 2025	15.06	15.13	14.40	14.55	14.55	-3.39%	49,601,408
Jul 24, 2025	15.45	15.69	14.97	15.06	15.06	-0.79%	109,948,385
Jul 23, 2025	15.30	15.48	14.46	15.18	15.18	0.13%	134,319,832
Jul 22, 2025	15.85	16.15	14.91	15.16	15.16	-2.38%	112,027,758
Jul 21, 2025	16.70	16.70	15.40	15.53	15.53	-7.72%	90,360,911
Jul 18, 2025	17.50	17.69	16.70	16.83	16.83	-2.49%	53,777,428
Jul 17, 2025	17.16	18.00	17.14	17.26	17.26	0.70%	78,143,110
Jul 16, 2025	17.55	17.55	17.03	17.14	17.14	-1.21%	40,081,427
Jul 15, 2025	17.26	17.98	17.12	17.35	17.35	1.94%	66,691,540
Jul 14, 2025	17.54	17.54	16.57	17.02	17.02	-1.90%	59,139,288
Jul 11, 2025	18.99	18.99	17.00	17.35	17.35	-7.37%	121,693,906
Jul 10, 2025	18.64	19.40	18.14	18.73	18.73	1.63%	139,570,652
Jul 9, 2025	18.00	18.88	17.52	18.43	18.43	2.45%	149,313,402
Jul 8, 2025	18.67	18.80	16.83	17.99	17.99	-3.80%	218,607,969
Jul 7, 2025	17.40	19.65	17.40	18.70	18.70	12.04%	569,324,732
Jul 4, 2025	14.35	16.82	14.31	16.69	16.69	19.04%	436,245,592
Jul 3, 2025	14.00	14.26	13.84	14.02	14.02	1.37%	47,483,196
Jul 2, 2025	13.10	14.00	12.80	13.83	13.83	5.81%	98,176,859
Jul 1, 2025	12.43	13.18	12.21	13.07	13.07	6.09%	64,162,331
Jun 30, 2025	12.39	12.60	12.27	12.32	12.32	-0.48%	11,942,951
Jun 27, 2025	12.25	12.53	12.20	12.38	12.38	1.39%	10,108,488
Jun 26, 2025	12.41	12.47	12.20	12.21	12.21	-1.37%	6,533,318
Jun 25, 2025	12.25	12.64	12.21	12.38	12.38	1.56%	12,982,516
Jun 24, 2025	12.24	12.32	12.08	12.19	12.19	1.33%	8,652,654
Jun 23, 2025	12.07	12.14	11.99	12.03	12.03	-0.74%	7,270,698
Jun 20, 2025	12.08	12.20	11.90	12.12	12.12	0.33%	9,735,128
Jun 19, 2025	12.22	12.28	11.95	12.08	12.08	-1.63%	10,526,056
Jun 18, 2025	12.28	12.50	12.11	12.28	12.28	-	11,176,551
Jun 17, 2025	12.33	12.44	12.11	12.28	12.28	0.33%	11,296,490
Jun 16, 2025	12.38	12.50	11.97	12.24	12.24	-0.65%	13,220,882
Jun 13, 2025	12.50	12.53	12.19	12.32	12.32	-2.22%	16,679,044