PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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