PC Jeweller Limited (PCJEWELLER.NS) NSE
8.21
-0.04(-0.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.21
-0.04(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.09 | 8.21 | 8.21 | 8.36 | 7.9 | 42.14M |
| April 01, 2026 | 7.95 | 8.25 | 8.25 | 8.31 | 7.77 | 57.58M |
| March 30, 2026 | 7.95 | 7.57 | 7.57 | 8.05 | 7.47 | 70.03M |
| March 27, 2026 | 8.12 | 7.97 | 7.97 | 8.19 | 7.88 | 99.3M |
| March 25, 2026 | 8.15 | 8.12 | 8.12 | 8.34 | 8.02 | 49.69M |
| March 24, 2026 | 8.1 | 8 | 8 | 8.14 | 7.84 | 94.32M |
| March 23, 2026 | 8.3 | 7.84 | 7.84 | 8.3 | 7.74 | 54.6M |
| March 19, 2026 | 8.39 | 8.39 | 8.39 | 8.44 | 8.3 | 28.53M |
| March 18, 2026 | 8.39 | 8.52 | 8.52 | 8.63 | 8.34 | 42.71M |
| March 17, 2026 | 8.28 | 8.3 | 8.3 | 8.47 | 8.27 | 27.26M |
| March 16, 2026 | 8.49 | 8.37 | 8.37 | 8.49 | 8.18 | 34.6M |
| March 13, 2026 | 8.79 | 8.51 | 8.51 | 8.87 | 8.45 | 39.51M |
| March 12, 2026 | 8.85 | 8.8 | 8.8 | 8.9 | 8.64 | 33.56M |
| March 11, 2026 | 8.9 | 8.83 | 8.83 | 9.1 | 8.8 | 35.95M |
| March 10, 2026 | 8.89 | 8.8 | 8.8 | 9.02 | 8.77 | 27.38M |
| March 09, 2026 | 8.75 | 8.78 | 8.78 | 8.89 | 8.64 | 44.27M |
| March 06, 2026 | 9.01 | 9.04 | 9.04 | 9.24 | 8.96 | 29.7M |
| March 05, 2026 | 9.08 | 9.01 | 9.01 | 9.33 | 8.97 | 30.33M |
| March 02, 2026 | 9.58 | 9.36 | 9.36 | 9.62 | 9.26 | 39.76M |
| February 27, 2026 | 10.04 | 9.92 | 9.92 | 10.04 | 9.85 | 25.28M |
| February 26, 2026 | 10.11 | 10.03 | 10.03 | 10.24 | 10.01 | 20.3M |
| February 25, 2026 | 10.1 | 10.07 | 10.07 | 10.15 | 9.97 | 30.58M |
| February 24, 2026 | 9.97 | 10.07 | 10.07 | 10.13 | 9.93 | 33.44M |
| February 23, 2026 | 10.09 | 9.97 | 9.97 | 10.14 | 9.9 | 27.35M |
| February 20, 2026 | 10.16 | 10.08 | 0 | 10.18 | 10.03 | 18.03M |
| February 19, 2026 | 10.25 | 10.16 | 0 | 10.36 | 10.12 | 38.39M |
| February 18, 2026 | 10.05 | 10.29 | 0 | 10.69 | 10 | 66.84M |
| February 17, 2026 | 9.92 | 10.02 | 0 | 10.07 | 9.87 | 24.01M |
| February 16, 2026 | 10.09 | 9.93 | 0 | 10.09 | 9.9 | 25.26M |
| February 13, 2026 | 10.11 | 10.01 | 0 | 10.11 | 9.93 | 31.95M |
| February 12, 2026 | 10.21 | 10.14 | 0 | 10.3 | 10.1 | 31.13M |
| February 11, 2026 | 10.49 | 10.21 | 0 | 10.49 | 10.18 | 29.31M |
| February 10, 2026 | 10.46 | 10.45 | 0 | 10.63 | 10.41 | 38.85M |
| February 09, 2026 | 10.3 | 10.46 | 0 | 10.73 | 10.17 | 75.93M |
| February 06, 2026 | 10.1 | 10.16 | 0 | 10.38 | 10 | 40.21M |
| February 05, 2026 | 10.36 | 10.1 | 0 | 10.38 | 10.03 | 43.74M |
| February 04, 2026 | 10.41 | 10.34 | 0 | 10.48 | 10.25 | 30.42M |
| February 03, 2026 | 10.85 | 10.41 | 0 | 10.86 | 10.33 | 46.65M |
| February 02, 2026 | 10.25 | 10.38 | 0 | 10.48 | 9.96 | 33.7M |
| February 01, 2026 | 10.64 | 10.27 | 0 | 10.64 | 10.13 | 22.61M |
| January 30, 2026 | 10.41 | 10.63 | 0 | 10.7 | 10.25 | 51.68M |
| January 29, 2026 | 10.6 | 10.45 | 0 | 10.64 | 10.36 | 52.38M |
| January 28, 2026 | 10.81 | 10.49 | 0 | 10.83 | 10.36 | 96.17M |
| January 27, 2026 | 10.74 | 10.83 | 0 | 11 | 10.47 | 91.28M |
| January 23, 2026 | 10.66 | 10.69 | 0 | 10.94 | 10.57 | 61.53M |
| January 22, 2026 | 10.61 | 10.66 | 0 | 10.75 | 10.51 | 48.98M |
| January 21, 2026 | 10.55 | 10.5 | 0 | 10.95 | 10.43 | 83.63M |
| January 20, 2026 | 10.55 | 10.63 | 0 | 10.7 | 10.36 | 76.5M |
| January 19, 2026 | 10.23 | 10.51 | 0 | 10.56 | 10.06 | 52.48M |
| January 16, 2026 | 10.1 | 10.26 | 0 | 10.35 | 9.94 | 65.16M |
| January 14, 2026 | 10.2 | 10.12 | 0 | 10.39 | 10.09 | 50.77M |
| January 13, 2026 | 10.52 | 10.29 | 0 | 10.54 | 10.08 | 46.42M |
| January 12, 2026 | 10.46 | 10.33 | 0 | 10.61 | 10.03 | 91.31M |
| January 09, 2026 | 10.75 | 10.42 | 0 | 10.79 | 10.29 | 70.41M |
| January 08, 2026 | 11 | 10.66 | 0 | 11.16 | 10.49 | 152.38M |
| January 07, 2026 | 10.4 | 10.87 | 0 | 11.22 | 10.28 | 188.52M |
| January 06, 2026 | 10.28 | 10.25 | 0 | 10.6 | 10.06 | 91.22M |
| January 05, 2026 | 9.88 | 10.25 | 0 | 10.45 | 9.75 | 145.22M |
| January 02, 2026 | 9.3 | 9.55 | 0 | 9.6 | 9.17 | 46.65M |
| January 01, 2026 | 9.5 | 9.3 | 0 | 9.65 | 9.16 | 39.44M |