PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	10.20	10.39	10.09	10.12	10.12	-1.65%	50,766,230
Jan 13, 2026	10.52	10.54	10.08	10.29	10.29	-0.39%	46,416,490
Jan 12, 2026	10.46	10.61	10.03	10.33	10.33	-0.86%	91,306,048
Jan 9, 2026	10.75	10.79	10.29	10.42	10.42	-2.25%	70,413,230
Jan 8, 2026	11.00	11.16	10.49	10.66	10.66	-1.93%	152,383,600
Jan 7, 2026	10.40	11.22	10.28	10.87	10.87	6.05%	188,522,500
Jan 6, 2026	10.28	10.60	10.06	10.25	10.25	-	91,219,480
Jan 5, 2026	9.88	10.45	9.75	10.25	10.25	7.33%	145,224,100
Jan 2, 2026	9.30	9.60	9.17	9.55	9.55	2.69%	46,651,760
Jan 1, 2026	9.50	9.65	9.16	9.30	9.30	-2.41%	39,437,110
Dec 31, 2025	9.19	9.61	9.05	9.53	9.53	4.15%	57,768,710
Dec 30, 2025	8.97	9.24	8.67	9.15	9.15	3.74%	78,967,700
Dec 29, 2025	9.32	9.33	8.78	8.82	8.82	-4.96%	92,452,570
Dec 26, 2025	9.51	9.55	9.25	9.28	9.28	-2.01%	54,003,740
Dec 24, 2025	9.61	9.72	9.46	9.47	9.47	-1.15%	34,560,660
Dec 23, 2025	9.70	9.73	9.35	9.58	9.58	-0.73%	59,806,470
Dec 22, 2025	9.95	10.01	9.60	9.65	9.65	-3.11%	57,381,100
Dec 19, 2025	9.93	10.04	9.86	9.96	9.96	0.40%	32,954,090
Dec 18, 2025	9.99	10.02	9.83	9.92	9.92	-0.70%	25,846,970
Dec 17, 2025	10.17	10.28	9.94	9.99	9.99	-1.58%	41,475,990
Dec 16, 2025	10.40	10.48	10.10	10.15	10.15	-2.87%	28,086,460
Dec 15, 2025	10.60	10.69	10.40	10.45	10.45	-1.42%	26,900,350
Dec 12, 2025	10.79	10.85	10.55	10.60	10.60	-1.40%	26,985,970
Dec 11, 2025	10.94	10.95	10.71	10.75	10.75	-1.74%	21,579,760
Dec 10, 2025	11.01	11.15	10.88	10.94	10.94	-1.17%	31,702,570
Dec 9, 2025	10.83	11.19	10.60	11.07	11.07	1.47%	61,701,800
Dec 8, 2025	11.15	11.29	10.78	10.91	10.91	-1.27%	78,951,050
Dec 5, 2025	11.10	11.25	10.68	11.05	11.05	-0.18%	98,606,350
Dec 4, 2025	10.40	11.38	10.30	11.07	11.07	7.27%	224,491,000
Dec 3, 2025	10.04	10.54	9.77	10.32	10.32	3.61%	75,054,080
Dec 2, 2025	9.78	10.06	9.59	9.96	9.96	1.84%	57,271,150
Dec 1, 2025	10.00	10.29	9.75	9.78	9.78	-1.21%	62,295,220
Nov 28, 2025	10.04	10.08	9.69	9.90	9.90	-0.70%	102,167,800
Nov 27, 2025	10.24	10.25	9.95	9.97	9.97	-2.06%	43,047,070
Nov 26, 2025	10.22	10.33	10.13	10.18	10.18	0.10%	41,708,180
Nov 25, 2025	10.24	10.40	10.09	10.17	10.17	-0.68%	50,644,650
Nov 24, 2025	10.65	10.69	10.15	10.24	10.24	-3.40%	51,762,240
Nov 21, 2025	10.89	10.93	10.55	10.60	10.60	-2.39%	48,341,970
Nov 20, 2025	10.99	11.29	10.82	10.86	10.86	-0.73%	53,390,030
Nov 19, 2025	11.20	11.27	10.86	10.94	10.94	-2.32%	83,079,030
Nov 18, 2025	11.59	11.63	11.17	11.20	11.20	-3.03%	51,665,220
Nov 17, 2025	11.64	11.85	11.51	11.55	11.55	-0.09%	40,761,270
Nov 14, 2025	11.90	11.97	11.52	11.56	11.56	-2.69%	57,783,240
Nov 13, 2025	12.15	12.22	11.85	11.88	11.88	-2.14%	42,601,570
Nov 12, 2025	12.65	12.66	12.03	12.14	12.14	-1.78%	74,631,980