PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.70	15.89	14.80	15.01	15.01	-4.09%	64,779,705
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
Jun 12, 2025	13.20	13.20	12.52	12.60	12.60	-0.47%	23,722,008
Jun 11, 2025	12.20	13.24	12.18	12.66	12.66	4.03%	59,787,555
Jun 10, 2025	12.00	12.40	11.89	12.17	12.17	2.53%	27,588,715
Jun 9, 2025	12.09	12.09	11.83	11.87	11.87	0.17%	15,452,692
Jun 6, 2025	11.79	11.95	11.68	11.85	11.85	0.51%	17,089,030
Jun 5, 2025	12.15	12.16	11.73	11.79	11.79	-1.09%	13,791,777
Jun 4, 2025	12.30	12.37	11.89	11.92	11.92	-2.77%	17,520,391
Jun 3, 2025	12.60	12.60	12.17	12.26	12.26	-0.97%	8,823,464
Jun 2, 2025	12.52	12.66	12.35	12.38	12.38	-1.12%	9,124,753
May 30, 2025	12.62	12.75	12.49	12.52	12.52	-0.63%	8,648,955
May 29, 2025	12.71	12.85	12.57	12.60	12.60	-0.87%	9,645,689
May 28, 2025	12.97	13.04	12.64	12.71	12.71	-1.70%	10,294,302
May 27, 2025	13.10	13.10	12.78	12.93	12.93	-	10,744,253
May 26, 2025	13.50	13.60	12.75	12.93	12.93	-1.07%	30,359,993