PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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