PC Jeweller Limited - PCJEWELLER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.16	10.08	10.08	10.18	10.03	18.03M
February 19, 2026	10.25	10.16	10.16	10.36	10.12	38.39M
February 18, 2026	10.05	10.29	10.29	10.69	10	66.84M
February 17, 2026	9.92	10.02	10.02	10.07	9.87	24.01M
February 16, 2026	10.09	9.93	9.93	10.09	9.9	25.26M
February 13, 2026	10.11	10.01	10.01	10.11	9.93	31.94M
February 12, 2026	10.21	10.14	10.14	10.3	10.1	31.13M
February 11, 2026	10.49	10.21	10.21	10.49	10.18	29.31M
February 10, 2026	10.46	10.45	10.45	10.63	10.41	38.85M
February 09, 2026	10.3	10.46	10.46	10.73	10.17	75.93M
February 06, 2026	10.1	10.16	10.16	10.38	10	40.19M
February 05, 2026	10.36	10.1	10.1	10.38	10.03	43.74M
February 04, 2026	10.41	10.34	10.34	10.48	10.25	30.42M
February 03, 2026	10.85	10.41	10.41	10.86	10.33	46.65M
February 02, 2026	10.25	10.38	10.38	10.48	9.96	33.7M
February 01, 2026	10.64	10.27	10.27	10.64	10.13	22.61M
January 30, 2026	10.41	10.63	10.63	10.7	10.25	51.66M
January 29, 2026	10.6	10.45	10.45	10.64	10.36	52.35M
January 28, 2026	10.81	10.49	10.49	10.83	10.36	96.13M
January 27, 2026	10.74	10.83	10.83	11	10.47	91.27M
January 23, 2026	10.66	10.69	10.69	10.94	10.57	61.53M
January 22, 2026	10.61	10.66	10.66	10.75	10.51	48.96M
January 21, 2026	10.55	10.5	10.5	10.95	10.43	83.63M
January 20, 2026	10.55	10.63	10.63	10.7	10.36	76.5M
January 19, 2026	10.23	10.51	10.51	10.56	10.06	52.48M
January 16, 2026	10.1	10.26	10.26	10.35	9.94	65.16M
January 14, 2026	10.2	10.12	10.12	10.39	10.09	50.76M
January 13, 2026	10.52	10.29	10.29	10.54	10.08	46.42M
January 12, 2026	10.46	10.33	10.33	10.61	10.03	91.31M
January 09, 2026	10.75	10.42	10.42	10.79	10.29	70.41M
January 08, 2026	11	10.66	10.66	11.16	10.49	152.38M
January 07, 2026	10.4	10.87	10.87	11.22	10.28	188.5M
January 06, 2026	10.28	10.25	10.25	10.6	10.06	91.21M
January 05, 2026	9.88	10.25	10.25	10.45	9.75	145.22M
January 02, 2026	9.3	9.55	9.55	9.6	9.17	46.62M
January 01, 2026	9.5	9.3	9.3	9.65	9.16	39.43M
December 31, 2025	9.19	9.53	9.53	9.61	9.05	57.73M
December 30, 2025	8.97	9.15	9.15	9.24	8.67	78.97M
December 29, 2025	9.32	8.82	8.82	9.33	8.78	92.45M
December 26, 2025	9.51	9.28	9.28	9.55	9.25	54M
December 24, 2025	9.61	9.5	9.47	9.72	9.46	34.56M
December 23, 2025	9.7	9.58	9.58	9.73	9.35	59.81M
December 22, 2025	9.95	9.65	9.65	10.01	9.6	57.38M
December 19, 2025	9.93	9.96	9.96	10.04	9.86	32.95M
December 18, 2025	9.99	9.92	9.92	10.02	9.83	25.85M
December 17, 2025	10.17	9.99	9.99	10.28	9.94	41.47M
December 16, 2025	10.4	10.15	10.15	10.48	10.1	28.08M
December 15, 2025	10.6	10.45	10.45	10.69	10.4	26.9M
December 12, 2025	10.79	10.6	10.6	10.85	10.55	26.99M
December 11, 2025	10.94	10.75	10.75	10.95	10.71	21.57M
December 10, 2025	11.01	10.94	10.94	11.15	10.88	31.68M
December 09, 2025	10.83	11.07	11.07	11.19	10.6	61.7M
December 08, 2025	11.15	10.91	10.91	11.29	10.78	78.95M
December 05, 2025	11.1	11.05	11.05	11.25	10.68	98.61M
December 04, 2025	10.4	11.07	11.07	11.38	10.3	224.42M
December 03, 2025	10.04	10.32	10.32	10.54	9.77	75.05M
December 02, 2025	9.78	9.96	9.96	10.06	9.59	57.27M
December 01, 2025	10	9.78	9.78	10.29	9.75	62.3M
November 28, 2025	10.04	9.9	9.9	10.08	9.69	102.17M
November 27, 2025	10.24	9.97	9.97	10.25	9.95	43.05M

PC Jeweller Limited (PCJEWELLER.NS) NSE