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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	10.22	10.18	10.18	10.33	10.13	41.71M
November 25, 2025	10.24	10.17	10.17	10.4	10.09	50.64M
November 24, 2025	10.65	10.24	10.24	10.69	10.15	51.76M
November 21, 2025	10.89	10.6	10.6	10.93	10.55	48.34M
November 19, 2025	11.2	10.94	10.94	11.27	10.86	83.07M
November 18, 2025	11.59	11.2	11.2	11.63	11.17	51.64M
November 17, 2025	11.64	11.55	11.55	11.85	11.51	40.76M
November 14, 2025	11.9	11.56	11.56	11.97	11.52	57.77M
November 13, 2025	12.15	11.88	11.88	12.22	11.85	42.57M
November 12, 2025	12.65	12.14	12.14	12.66	12.03	74.5M
November 11, 2025	12.41	12.36	12.36	12.54	12.24	51.77M
November 10, 2025	12.35	12.37	12.37	12.53	12.26	70.63M
November 07, 2025	12.18	12.23	12.23	12.45	11.97	63.06M
November 06, 2025	12.13	12.24	12.24	12.3	11.75	64.19M
November 04, 2025	11.63	12.06	12.06	12.38	11.61	76.47M
November 03, 2025	11.59	11.58	11.58	11.73	11.54	25.41M
October 31, 2025	11.59	11.62	11.62	11.68	11.57	27.24M
October 30, 2025	11.76	11.59	11.59	11.77	11.51	32.5M
October 29, 2025	11.52	11.75	11.75	11.97	11.42	59.8M
October 28, 2025	11.7	11.52	11.52	11.73	11.46	31.52M
October 27, 2025	11.83	11.66	11.66	11.86	11.63	32.05M
October 24, 2025	12	11.73	11.73	12.07	11.71	61.51M
October 23, 2025	12.22	12	12	12.22	11.98	30.08M
October 21, 2025	12.25	12.13	12.13	12.26	12.08	11.4M
October 20, 2025	12.16	12.08	12.08	12.2	11.96	43.25M
October 17, 2025	12.2	12.07	12.07	12.26	11.93	41.43M
October 16, 2025	12.3	12.2	12.2	12.38	12.15	37.58M
October 15, 2025	12.14	12.18	12.18	12.35	12.11	48.04M
October 14, 2025	12.48	12.07	12.07	12.59	12.05	67.43M
October 13, 2025	12.89	12.43	12.43	12.92	12.4	70.43M
October 10, 2025	12.98	12.84	12.84	13.4	12.75	75.91M
October 09, 2025	12.93	12.95	12.95	13.03	12.82	41.24M
October 08, 2025	12.99	12.85	12.85	13.22	12.75	72.8M
October 07, 2025	13.14	12.96	12.96	13.23	12.86	63M
October 06, 2025	13.59	13.07	13.07	13.67	13.02	77.1M
October 03, 2025	13.12	13.41	13.41	13.64	13.02	163.4M
October 01, 2025	12.38	12.68	12.68	12.8	12.23	47.5M
September 30, 2025	12.37	12.34	12.34	12.43	12.12	42.1M
September 29, 2025	12.38	12.27	12.27	12.38	12.02	69.69M
September 26, 2025	13.4	12.15	12.15	13.4	12	236.55M
September 25, 2025	13.39	13.44	13.44	13.75	13.3	55.01M
September 24, 2025	13.55	13.33	13.33	13.68	13.3	41.91M
September 23, 2025	13.86	13.48	13.48	13.94	13.35	62.18M
September 22, 2025	14.1	13.67	13.67	14.29	13.6	110.8M
September 19, 2025	14.89	14.03	14.03	14.89	13.5	116.28M
September 18, 2025	14.9	14.94	14.94	15.3	14.7	222.18M
September 17, 2025	13.47	14.66	14.66	15.38	13.37	509.32M
September 16, 2025	13.27	13.39	13.39	13.45	13.22	20.44M
September 15, 2025	13.18	13.21	13.21	13.3	13.12	15.22M
September 12, 2025	13.22	13.13	13.13	13.28	13.07	18.72M
September 11, 2025	13.22	13.15	13.15	13.37	13.11	25.02M
September 10, 2025	13.4	13.15	13.15	13.49	13.13	27.71M
September 09, 2025	13.66	13.32	13.32	13.75	13.26	26.37M

PC Jeweller Limited (PCJEWELLER.NS) NSE