PC Jeweller Limited (NSE:PCJEWELLER)
India · Delayed Price · Currency is INR 10.97
-0.04 (-0.36%)
Aug 28, 2026, 1:00 PM IST
PC Jeweller Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.51 | 10.28 | 9.51 | 9.62 | 9.62 | 2.23% | 610,719,514 |
| Jul 7, 2026 | 9.45 | 9.57 | 8.94 | 9.41 | 9.41 | -0.53% | 377,482,439 |
| Jul 6, 2026 | 10.45 | 10.46 | 9.32 | 9.46 | 9.46 | -8.16% | 378,857,234 |
| Jul 3, 2026 | 10.06 | 11.00 | 9.91 | 10.30 | 10.30 | 4.57% | 990,529,628 |
| Jul 2, 2026 | 8.78 | 10.10 | 8.78 | 9.85 | 9.85 | 12.19% | 657,572,334 |
| Jul 1, 2026 | 8.84 | 8.91 | 8.74 | 8.78 | 8.78 | 0.23% | 23,031,303 |
| Jun 30, 2026 | 8.54 | 8.87 | 8.48 | 8.76 | 8.76 | 2.70% | 43,884,300 |
| Jun 29, 2026 | 8.57 | 8.60 | 8.48 | 8.53 | 8.53 | -0.47% | 26,254,159 |
| Jun 25, 2026 | 8.80 | 8.83 | 8.52 | 8.57 | 8.57 | -2.39% | 42,388,774 |
| Jun 24, 2026 | 8.87 | 8.88 | 8.75 | 8.78 | 8.78 | -0.57% | 34,551,756 |
| Jun 23, 2026 | 8.98 | 8.99 | 8.81 | 8.83 | 8.83 | -1.34% | 32,340,886 |
| Jun 22, 2026 | 8.91 | 9.05 | 8.91 | 8.95 | 8.95 | 0.45% | 58,219,772 |
| Jun 19, 2026 | 8.93 | 8.99 | 8.84 | 8.91 | 8.91 | -0.22% | 44,829,040 |
| Jun 18, 2026 | 9.00 | 9.06 | 8.90 | 8.93 | 8.93 | -0.45% | 25,953,340 |