PC Jeweller Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	12.59	12.90	12.30	12.35	12.35	-2.29%	225,554,471
Sep 16, 2026	12.89	12.90	11.81	12.64	12.64	-1.94%	526,445,213
Sep 15, 2026	13.85	13.87	12.72	12.89	12.89	-5.91%	356,317,461
Sep 11, 2026	13.83	13.92	13.22	13.70	13.70	-0.94%	420,161,500
Sep 10, 2026	13.95	14.35	13.68	13.83	13.83	-0.29%	530,933,799
Sep 9, 2026	13.60	14.08	13.45	13.87	13.87	2.59%	697,754,870
Sep 8, 2026	14.23	14.44	13.18	13.52	13.52	-2.94%	1,114,322,000
Sep 7, 2026	12.29	14.08	12.21	13.93	13.93	17.45%	2,196,523,618
Sep 4, 2026	10.60	12.17	10.51	11.86	11.86	12.74%	1,088,942,848
Sep 3, 2026	10.23	10.79	10.17	10.52	10.52	3.34%	440,757,053
Sep 2, 2026	10.30	10.39	9.98	10.18	10.18	-1.36%	274,840,339
Sep 1, 2026	10.98	11.24	10.20	10.32	10.32	-6.10%	445,157,676
Aug 31, 2026	10.88	11.14	10.69	10.99	10.99	0.46%	353,825,112
Aug 28, 2026	10.95	11.25	10.83	10.94	10.94	-0.64%	360,417,100
Aug 27, 2026	11.17	11.32	10.92	11.01	11.01	-1.96%	332,871,058
Aug 26, 2026	11.00	11.30	10.77	11.23	11.23	2.09%	444,682,394
Aug 25, 2026	11.12	11.50	10.77	11.00	11.00	-1.08%	599,209,523
Aug 24, 2026	10.28	11.35	10.19	11.12	11.12	8.81%	686,889,641
Aug 21, 2026	9.62	10.29	9.59	10.22	10.22	6.35%	336,381,600
Aug 20, 2026	9.68	9.82	9.55	9.61	9.61	-0.72%	78,831,265
Aug 19, 2026	9.65	9.87	9.58	9.68	9.68	0.62%	96,035,205
Aug 18, 2026	9.78	9.79	9.56	9.62	9.62	-1.74%	66,270,759
Aug 17, 2026	9.65	9.84	9.56	9.79	9.79	1.56%	97,016,852
Aug 14, 2026	9.55	9.70	9.45	9.64	9.64	0.73%	94,796,940
Aug 13, 2026	9.77	9.77	9.51	9.57	9.57	-2.35%	100,543,408
Aug 12, 2026	9.99	10.00	9.70	9.80	9.80	-1.71%	153,619,636
Aug 11, 2026	10.20	10.57	9.87	9.97	9.97	1.53%	589,168,362
Aug 10, 2026	9.90	10.05	9.71	9.82	9.82	0.51%	265,709,406
Aug 7, 2026	9.71	9.91	9.69	9.77	9.77	0.93%	136,039,488
Aug 6, 2026	9.78	9.79	9.59	9.68	9.68	-1.22%	117,626,538
Aug 5, 2026	9.87	10.02	9.68	9.80	9.80	-0.20%	187,586,629
Aug 4, 2026	9.70	9.92	9.58	9.82	9.82	1.87%	201,109,236
Aug 3, 2026	9.32	9.77	9.23	9.64	9.64	4.10%	252,990,519
Jul 31, 2026	9.20	9.32	9.02	9.26	9.26	1.54%	123,962,800
Jul 30, 2026	9.14	9.18	8.98	9.12	9.12	0.22%	109,510,743
Jul 29, 2026	9.30	9.30	9.05	9.10	9.10	-1.30%	109,472,665
Jul 28, 2026	9.43	9.45	9.18	9.22	9.22	-1.39%	155,709,979
Jul 27, 2026	9.49	9.50	9.33	9.35	9.35	0.75%	139,047,200
Jul 24, 2026	9.37	9.50	9.15	9.28	9.28	-0.75%	266,635,676
Jul 23, 2026	9.86	9.86	9.25	9.35	9.35	-5.27%	284,326,403
Jul 22, 2026	10.05	10.16	9.73	9.87	9.87	-2.08%	273,901,220
Jul 21, 2026	9.99	10.15	9.76	10.08	10.08	2.44%	423,952,653
Jul 20, 2026	9.75	10.27	9.63	9.84	9.84	1.44%	376,893,054
Jul 17, 2026	10.35	10.35	9.62	9.70	9.70	-6.01%	487,726,969
Jul 16, 2026	10.74	10.84	10.24	10.32	10.32	-2.37%	317,230,029
Jul 15, 2026	10.02	10.85	9.85	10.57	10.57	7.20%	937,979,234
Jul 14, 2026	9.94	10.13	9.78	9.86	9.86	-0.60%	375,453,742
Jul 13, 2026	9.99	10.14	9.70	9.92	9.92	-0.70%	454,387,491
Jul 10, 2026	10.20	10.30	9.91	9.99	9.99	1.63%	399,780,200
Jul 9, 2026	9.71	10.95	9.58	9.83	9.83	2.18%	1,061,536,718