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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	13.39	13.58	13.58	13.84	13.31	29.76M
September 05, 2025	13.2	13.25	13.25	13.35	13.13	22.49M
September 04, 2025	13.71	13.15	13.15	13.74	13.1	28.87M
September 03, 2025	13.4	13.56	13.56	13.69	13.26	30.08M
September 02, 2025	13.1	13.29	13.29	13.51	13.09	31.73M
September 01, 2025	13.11	13.09	13.09	13.22	13	20.83M
August 29, 2025	13.11	13.11	13.11	13.28	13.04	27.94M
August 28, 2025	12.99	13.11	13.11	13.45	12.67	58.94M
August 26, 2025	13.71	13.04	13.04	13.75	12.95	42.16M
August 25, 2025	13.6	13.71	13.71	14.06	13.52	41.18M
August 22, 2025	13.98	13.66	13.66	14.1	13.51	55.12M
August 21, 2025	13.06	13.84	13.84	14.25	13.06	154.38M
August 20, 2025	13.1	13.05	13.05	13.26	12.85	40.37M
August 19, 2025	12.87	13.13	13.13	13.24	12.79	53.15M
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

PC Jeweller Limited (PCJEWELLER.NS) NSE