PC Jeweller Limited (NSE:PCJEWELLER)
India · Delayed Price · Currency is INR 9.60
+0.40 (4.35%)
May 29, 2026, 3:30 PM IST
PC Jeweller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.50 | 10.48 | 9.40 | 9.60 | 9.60 | 4.35% | 365,842,900 |
| May 27, 2026 | 9.29 | 9.30 | 9.02 | 9.20 | 9.20 | 0.88% | 48,692,120 |
| May 26, 2026 | 9.15 | 9.33 | 8.91 | 9.12 | 9.12 | 2.24% | 62,536,290 |
| May 25, 2026 | 8.46 | 9.01 | 8.43 | 8.92 | 8.92 | 6.57% | 66,828,290 |
| May 22, 2026 | 8.30 | 8.45 | 8.20 | 8.37 | 8.37 | 0.97% | 33,379,290 |
| May 21, 2026 | 8.28 | 8.38 | 8.21 | 8.29 | 8.29 | 0.97% | 34,834,710 |
| May 20, 2026 | 8.03 | 8.26 | 8.01 | 8.21 | 8.21 | 1.48% | 24,828,770 |
| May 19, 2026 | 8.16 | 8.23 | 8.07 | 8.09 | 8.09 | -0.86% | 29,226,030 |
| May 18, 2026 | 8.25 | 8.30 | 8.06 | 8.16 | 8.16 | -2.39% | 35,223,970 |
| May 15, 2026 | 8.51 | 8.52 | 8.34 | 8.36 | 8.36 | -1.76% | 25,572,260 |
| May 14, 2026 | 8.56 | 8.64 | 8.35 | 8.51 | 8.51 | 0.24% | 32,594,430 |
| May 13, 2026 | 8.22 | 8.62 | 8.15 | 8.49 | 8.49 | 0.24% | 51,276,070 |
| May 12, 2026 | 9.00 | 9.03 | 8.41 | 8.47 | 8.47 | -6.20% | 50,151,850 |
| May 11, 2026 | 9.35 | 9.35 | 8.97 | 9.03 | 9.03 | -4.95% | 60,680,040 |
| May 8, 2026 | 9.50 | 9.55 | 9.37 | 9.50 | 9.50 | 0.32% | 26,441,790 |
| May 7, 2026 | 9.65 | 9.67 | 9.39 | 9.47 | 9.47 | -1.46% | 39,351,400 |
| May 6, 2026 | 9.50 | 9.65 | 9.43 | 9.61 | 9.61 | 2.13% | 30,199,930 |
| May 5, 2026 | 9.48 | 9.61 | 9.37 | 9.41 | 9.41 | -0.32% | 25,482,870 |
| May 4, 2026 | 9.38 | 9.62 | 9.38 | 9.44 | 9.44 | 0.75% | 28,735,170 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.30 | 9.37 | 9.37 | -1.37% | 26,665,490 |
| Apr 29, 2026 | 9.60 | 9.80 | 9.45 | 9.50 | 9.50 | 0.32% | 41,526,610 |
| Apr 28, 2026 | 9.46 | 9.56 | 9.45 | 9.47 | 9.47 | -0.42% | 19,646,880 |
| Apr 27, 2026 | 9.42 | 9.65 | 9.40 | 9.51 | 9.51 | 1.71% | 37,552,460 |
| Apr 24, 2026 | 9.64 | 9.70 | 9.30 | 9.35 | 9.35 | -3.11% | 31,199,320 |
| Apr 23, 2026 | 9.78 | 9.81 | 9.62 | 9.65 | 9.65 | -1.33% | 29,038,090 |
| Apr 22, 2026 | 9.53 | 9.84 | 9.45 | 9.78 | 9.78 | 1.87% | 50,572,730 |
| Apr 21, 2026 | 9.74 | 9.76 | 9.56 | 9.60 | 9.60 | -0.93% | 34,691,660 |
| Apr 20, 2026 | 9.83 | 10.04 | 9.65 | 9.69 | 9.69 | 1.15% | 74,749,200 |
| Apr 17, 2026 | 9.58 | 9.80 | 9.52 | 9.58 | 9.58 | 0.52% | 66,178,970 |
| Apr 16, 2026 | 9.51 | 9.74 | 9.46 | 9.53 | 9.53 | 1.38% | 44,763,290 |
| Apr 15, 2026 | 9.34 | 9.47 | 9.29 | 9.40 | 9.40 | 2.73% | 53,039,340 |
| Apr 13, 2026 | 9.00 | 9.30 | 8.76 | 9.15 | 9.15 | -0.22% | 69,980,390 |
| Apr 10, 2026 | 9.38 | 9.41 | 9.10 | 9.17 | 9.17 | -0.33% | 69,671,670 |
| Apr 9, 2026 | 9.42 | 9.55 | 9.15 | 9.20 | 9.20 | -2.54% | 93,747,880 |
| Apr 8, 2026 | 8.90 | 9.65 | 8.60 | 9.44 | 9.44 | 11.98% | 216,980,100 |
| Apr 7, 2026 | 8.90 | 9.27 | 8.26 | 8.43 | 8.43 | -0.35% | 132,623,600 |
| Apr 6, 2026 | 8.24 | 8.56 | 8.02 | 8.46 | 8.46 | 3.05% | 64,784,510 |
| Apr 2, 2026 | 8.09 | 8.36 | 7.90 | 8.21 | 8.21 | -0.48% | 42,141,810 |
| Apr 1, 2026 | 7.95 | 8.31 | 7.77 | 8.25 | 8.25 | 8.98% | 57,590,720 |
| 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% | 54,603,860 |
| 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 |