PC Jeweller Limited (NSE:PCJEWELLER)
India · Delayed Price · Currency is INR 7.57
-0.40 (-5.02%)
Mar 30, 2026, 3:30 PM IST
PC Jeweller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.95 | 8.05 | 7.47 | 7.57 | 7.57 | -5.02% | 70,035,420 |
| Mar 27, 2026 | 8.12 | 8.19 | 7.88 | 7.97 | 7.97 | -1.85% | 99,301,190 |
| Mar 25, 2026 | 8.15 | 8.34 | 8.02 | 8.12 | 8.12 | 1.50% | 49,685,190 |
| Mar 24, 2026 | 8.10 | 8.14 | 7.84 | 8.00 | 8.00 | 2.04% | 94,320,670 |
| Mar 23, 2026 | 8.30 | 8.30 | 7.74 | 7.84 | 7.84 | -5.54% | 54,603,861 |
| Mar 20, 2026 | 8.39 | 8.62 | 8.25 | 8.30 | 8.30 | -1.07% | 56,588,090 |
| Mar 19, 2026 | 8.39 | 8.44 | 8.30 | 8.39 | 8.39 | -1.53% | 28,525,820 |
| Mar 18, 2026 | 8.39 | 8.63 | 8.34 | 8.52 | 8.52 | 2.65% | 42,713,560 |
| Mar 17, 2026 | 8.28 | 8.47 | 8.27 | 8.30 | 8.30 | -0.84% | 27,259,920 |
| Mar 16, 2026 | 8.49 | 8.49 | 8.18 | 8.37 | 8.37 | -1.65% | 34,604,230 |
| Mar 13, 2026 | 8.79 | 8.87 | 8.45 | 8.51 | 8.51 | -3.30% | 39,511,110 |
| Mar 12, 2026 | 8.85 | 8.90 | 8.64 | 8.80 | 8.80 | -0.34% | 33,561,520 |
| Mar 11, 2026 | 8.90 | 9.10 | 8.80 | 8.83 | 8.83 | 0.34% | 35,953,800 |
| Mar 10, 2026 | 8.89 | 9.02 | 8.77 | 8.80 | 8.80 | 0.23% | 27,388,410 |
| Mar 9, 2026 | 8.75 | 8.89 | 8.64 | 8.78 | 8.78 | -2.88% | 44,273,200 |
| Mar 6, 2026 | 9.01 | 9.24 | 8.96 | 9.04 | 9.04 | 0.33% | 29,699,460 |
| Mar 5, 2026 | 9.08 | 9.33 | 8.97 | 9.01 | 9.01 | -0.22% | 30,333,610 |
| Mar 4, 2026 | 9.25 | 9.25 | 9.00 | 9.03 | 9.03 | -3.53% | 33,377,190 |
| Mar 2, 2026 | 9.58 | 9.62 | 9.26 | 9.36 | 9.36 | -5.65% | 39,705,850 |
| Feb 27, 2026 | 10.04 | 10.04 | 9.85 | 9.92 | 9.92 | -1.10% | 25,280,490 |
| Feb 26, 2026 | 10.11 | 10.24 | 10.01 | 10.03 | 10.03 | -0.40% | 20,301,890 |
| Feb 25, 2026 | 10.10 | 10.15 | 9.97 | 10.07 | 10.07 | - | 30,575,370 |
| Feb 24, 2026 | 9.97 | 10.13 | 9.93 | 10.07 | 10.07 | 1.00% | 33,436,430 |
| Feb 23, 2026 | 10.09 | 10.14 | 9.90 | 9.97 | 9.97 | -1.09% | 27,352,430 |
| Feb 20, 2026 | 10.16 | 10.18 | 10.03 | 10.08 | 10.08 | -0.79% | 18,030,340 |
| Feb 19, 2026 | 10.25 | 10.36 | 10.12 | 10.16 | 10.16 | -1.26% | 38,393,900 |
| Feb 18, 2026 | 10.05 | 10.69 | 10.00 | 10.29 | 10.29 | 2.69% | 66,840,790 |
| Feb 17, 2026 | 9.92 | 10.07 | 9.87 | 10.02 | 10.02 | 0.91% | 24,008,970 |
| Feb 16, 2026 | 10.09 | 10.09 | 9.90 | 9.93 | 9.93 | -0.80% | 25,261,200 |
| Feb 13, 2026 | 10.11 | 10.11 | 9.93 | 10.01 | 10.01 | -1.28% | 31,945,480 |
| Feb 12, 2026 | 10.21 | 10.30 | 10.10 | 10.14 | 10.14 | -0.69% | 31,132,940 |
| Feb 11, 2026 | 10.49 | 10.49 | 10.18 | 10.21 | 10.21 | -2.30% | 29,305,470 |
| Feb 10, 2026 | 10.46 | 10.63 | 10.41 | 10.45 | 10.45 | -0.10% | 38,854,050 |
| Feb 9, 2026 | 10.30 | 10.73 | 10.17 | 10.46 | 10.46 | 2.95% | 75,918,630 |
| Feb 6, 2026 | 10.10 | 10.38 | 10.00 | 10.16 | 10.16 | 0.59% | 40,209,260 |
| Feb 5, 2026 | 10.36 | 10.38 | 10.03 | 10.10 | 10.10 | -2.32% | 43,739,450 |
| Feb 4, 2026 | 10.41 | 10.48 | 10.25 | 10.34 | 10.34 | -0.67% | 30,417,130 |
| Feb 3, 2026 | 10.85 | 10.86 | 10.33 | 10.41 | 10.41 | 0.29% | 46,649,930 |
| Feb 2, 2026 | 10.25 | 10.48 | 9.96 | 10.38 | 10.38 | 1.07% | 33,697,180 |
| Feb 1, 2026 | 10.64 | 10.64 | 10.13 | 10.27 | 10.27 | -3.39% | 22,606,890 |
| Jan 30, 2026 | 10.41 | 10.70 | 10.25 | 10.63 | 10.63 | 1.72% | 51,680,450 |
| Jan 29, 2026 | 10.60 | 10.64 | 10.36 | 10.45 | 10.45 | -0.38% | 52,383,960 |
| Jan 28, 2026 | 10.81 | 10.83 | 10.36 | 10.49 | 10.49 | -3.14% | 96,167,540 |
| Jan 27, 2026 | 10.74 | 11.00 | 10.47 | 10.83 | 10.83 | 1.31% | 91,275,190 |
| Jan 23, 2026 | 10.66 | 10.94 | 10.57 | 10.69 | 10.69 | 0.28% | 61,528,530 |
| Jan 22, 2026 | 10.61 | 10.75 | 10.51 | 10.66 | 10.66 | 1.52% | 48,977,581 |
| Jan 21, 2026 | 10.55 | 10.95 | 10.43 | 10.50 | 10.50 | -1.22% | 83,632,570 |
| Jan 20, 2026 | 10.55 | 10.70 | 10.36 | 10.63 | 10.63 | 1.14% | 76,496,090 |
| Jan 19, 2026 | 10.23 | 10.56 | 10.06 | 10.51 | 10.51 | 2.44% | 52,479,360 |
| Jan 16, 2026 | 10.10 | 10.35 | 9.94 | 10.26 | 10.26 | 1.38% | 65,149,650 |