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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.13	12.87	12.87	13.27	12.8	48.63M
August 14, 2025	13.33	12.94	12.94	13.37	12.9	36.7M
August 13, 2025	13.47	13.33	13.33	13.56	13.08	36.78M
August 12, 2025	13.54	13.41	13.41	13.65	13.35	31.29M
August 11, 2025	13.85	13.41	13.41	13.97	13.35	49.15M
August 08, 2025	14.05	13.86	13.86	14.24	13.8	37.29M
August 07, 2025	14	13.96	13.96	14.21	13.66	56.18M
August 06, 2025	14.5	14	14	14.51	13.66	62.43M
August 05, 2025	14.72	14.34	14.34	14.87	14.2	45.55M
August 04, 2025	15.7	14.74	14.74	15.95	14.61	121.07M
August 01, 2025	15.7	15.01	15.01	15.89	14.8	64.78M
July 31, 2025	14.84	15.65	15.65	16.1	14.65	98.75M
July 30, 2025	15.15	15.19	15.19	15.28	14.97	45.86M
July 29, 2025	14.74	15.12	15.12	15.35	14.35	57.69M
July 28, 2025	14.65	14.72	14.72	15.41	14.41	104.24M
July 25, 2025	15.06	14.64	14.64	15.13	14.47	42.6M
July 24, 2025	15.45	15.06	15.06	15.69	14.97	109.95M
July 23, 2025	15.3	15.18	15.18	15.48	14.46	134.32M
July 22, 2025	15.85	15.16	15.16	16.15	14.91	112.03M
July 21, 2025	16.7	15.53	15.53	16.7	15.4	90.36M
July 18, 2025	17.5	16.83	16.83	17.69	16.7	53.78M
July 17, 2025	17.16	17.27	17.27	18	17.14	75.06M
July 16, 2025	17.55	17.14	17.14	17.55	17.03	40.08M
July 15, 2025	17.26	17.35	17.35	17.98	17.12	66.69M
July 14, 2025	17.54	17.02	17.02	17.54	16.57	59.12M
July 11, 2025	18.99	17.35	17.35	18.99	17	121.68M
July 10, 2025	18.64	18.73	18.73	19.4	18.14	139.57M
July 09, 2025	18	18.43	18.43	18.88	17.52	149.31M
July 08, 2025	18.67	17.99	17.99	18.8	16.83	218.6M
July 07, 2025	17.4	18.7	18.7	19.65	17.4	569.32M
July 04, 2025	14.35	16.69	16.69	16.82	14.31	436.24M
July 03, 2025	14	14.02	14.02	14.26	13.84	47.48M
July 02, 2025	13.1	13.83	13.83	14	12.8	98.18M
July 01, 2025	12.43	13.07	13.07	13.18	12.21	64.16M
June 30, 2025	12.39	12.32	12.32	12.6	12.27	11.94M
June 27, 2025	12.25	12.38	12.38	12.53	12.2	10.11M
June 26, 2025	12.41	12.21	12.21	12.47	12.2	6.53M
June 25, 2025	12.25	12.38	12.38	12.64	12.21	12.98M
June 24, 2025	12.24	12.19	12.19	12.32	12.08	8.65M
June 23, 2025	12.07	12.03	12.03	12.14	11.99	7.27M
June 20, 2025	12.08	12.12	12.12	12.2	11.9	9.74M
June 19, 2025	12.22	12.08	12.08	12.28	11.95	10.53M
June 18, 2025	12.28	12.28	12.28	12.5	12.11	11.18M
June 17, 2025	12.33	12.28	12.28	12.44	12.11	11.3M
June 16, 2025	12.38	12.24	12.24	12.5	11.97	13.22M
June 13, 2025	12.5	12.32	12.32	12.53	12.19	16.68M
June 12, 2025	13.2	12.6	12.6	13.2	12.52	23.72M
June 11, 2025	12.2	12.66	12.66	13.24	12.18	59.79M
June 10, 2025	12	12.17	12.17	12.4	11.89	27.59M
June 09, 2025	12.09	11.87	11.87	12.09	11.83	15.45M
June 06, 2025	11.79	11.85	11.85	11.95	11.68	17.09M
June 05, 2025	12.15	11.85	11.85	12.16	11.83	10.69M
June 04, 2025	12.3	11.92	11.92	12.37	11.89	17.52M
June 03, 2025	12.6	12.26	12.26	12.6	12.17	8.82M
June 02, 2025	12.52	12.38	12.38	12.66	12.35	9.12M
May 30, 2025	12.62	12.52	12.52	12.75	12.49	8.65M
May 29, 2025	12.71	12.6	12.6	12.85	12.57	9.65M
May 28, 2025	12.97	12.71	12.71	13.04	12.64	10.29M
May 27, 2025	13.1	12.93	12.93	13.1	12.78	10.74M
May 26, 2025	13.5	12.93	12.93	13.6	12.75	30.36M

PC Jeweller Limited (PCJEWELLER.NS) NSE