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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PC Jeweller Limited (PCJEWELLER.NS) NSE