PC Jeweller Ltd. PCJEWELLER
NSE · India · Consumer Durables
INR 12.92-0.28 (-2.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 12.82 | -2.88% | INR 13.20 | INR 13.29 | INR 12.56 | 241.05M |
| 2026-09-30 | INR 13.20 | -0.23% | INR 13.29 | INR 13.74 | INR 13.11 | 227.70M |
| 2026-09-29 | INR 13.23 | -2.14% | INR 13.52 | INR 13.68 | INR 13.01 | 261.66M |
| 2026-09-28 | INR 13.52 | -4.18% | INR 14.55 | INR 14.64 | INR 13.46 | 404.98M |
| 2026-09-25 | INR 14.11 | -0.98% | INR 14.35 | INR 14.46 | INR 14.03 | 309.34M |
| 2026-09-24 | INR 14.25 | -1.52% | INR 14.61 | INR 14.65 | INR 14.01 | 473.64M |
| 2026-09-23 | INR 14.47 | +6.55% | INR 13.80 | INR 14.86 | INR 13.64 | 867.44M |
| 2026-09-22 | INR 13.58 | +6.18% | INR 12.79 | INR 13.72 | INR 12.71 | 638.50M |
| 2026-09-21 | INR 12.79 | +0.55% | INR 12.75 | INR 13.09 | INR 12.54 | 304.13M |
| 2026-09-18 | INR 12.72 | +3.00% | INR 12.51 | INR 13.04 | INR 12.37 | 332.31M |
| 2026-09-17 | INR 12.35 | -2.29% | INR 12.59 | INR 12.90 | INR 12.30 | 225.55M |
| 2026-09-16 | INR 12.64 | -1.94% | INR 12.89 | INR 12.90 | INR 11.81 | 526.45M |
| 2026-09-15 | INR 12.89 | -5.91% | INR 13.85 | INR 13.87 | INR 12.72 | 356.32M |
| 2026-09-14 | INR 13.70 | 0.00% | INR 13.70 | INR 13.70 | INR 13.70 | 0 |
| 2026-09-11 | INR 13.70 | -0.94% | INR 13.83 | INR 13.92 | INR 13.22 | 420.16M |
| 2026-09-10 | INR 13.83 | -0.29% | INR 13.95 | INR 14.35 | INR 13.68 | 530.93M |
| 2026-09-09 | INR 13.87 | +2.59% | INR 13.60 | INR 14.08 | INR 13.45 | 697.75M |
| 2026-09-08 | INR 13.52 | -2.94% | INR 14.23 | INR 14.44 | INR 13.18 | 40.58M |
| 2026-09-07 | INR 13.93 | +17.45% | INR 12.29 | INR 14.08 | INR 12.21 | 2.66K |
| 2026-09-04 | INR 11.86 | +12.74% | INR 10.60 | INR 12.17 | INR 10.51 | 15.20M |
| 2026-09-03 | INR 10.52 | +3.34% | INR 10.23 | INR 10.79 | INR 10.17 | 440.76M |
| 2026-09-02 | INR 10.18 | -1.36% | INR 10.30 | INR 10.39 | INR 9.98 | 274.84M |
| 2026-09-01 | INR 10.32 | -6.10% | INR 10.98 | INR 11.24 | INR 10.20 | 445.16M |
| 2026-08-31 | INR 10.99 | +0.46% | INR 10.88 | INR 11.14 | INR 10.69 | 353.83M |
| 2026-08-28 | INR 10.94 | -0.64% | INR 10.95 | INR 11.25 | INR 10.83 | 360.42M |
| 2026-08-27 | INR 11.01 | -1.96% | INR 11.17 | INR 11.32 | INR 10.92 | 332.87M |
| 2026-08-26 | INR 11.23 | +2.09% | INR 11.00 | INR 11.30 | INR 10.77 | 444.68M |
| 2026-08-25 | INR 11.00 | -1.08% | INR 11.12 | INR 11.50 | INR 10.77 | 599.21M |
| 2026-08-24 | INR 11.12 | +8.81% | INR 10.28 | INR 11.35 | INR 10.19 | 686.89M |
| 2026-08-21 | INR 10.22 | +6.35% | INR 9.62 | INR 10.29 | INR 9.59 | 336.38M |
| 2026-08-20 | INR 9.61 | -0.72% | INR 9.68 | INR 9.82 | INR 9.55 | 78.83M |
| 2026-08-19 | INR 9.68 | +0.62% | INR 9.65 | INR 9.87 | INR 9.58 | 96.04M |
| 2026-08-18 | INR 9.62 | -1.74% | INR 9.78 | INR 9.79 | INR 9.56 | 66.27M |
| 2026-08-17 | INR 9.79 | +1.56% | INR 9.65 | INR 9.84 | INR 9.56 | 97.02M |
| 2026-08-14 | INR 9.64 | +0.73% | INR 9.55 | INR 9.70 | INR 9.45 | 94.80M |
| 2026-08-13 | INR 9.57 | -2.35% | INR 9.77 | INR 9.77 | INR 9.51 | 100.54M |
| 2026-08-12 | INR 9.80 | -1.71% | INR 9.99 | INR 10.00 | INR 9.70 | 153.62M |
| 2026-08-11 | INR 9.97 | +1.53% | INR 10.20 | INR 10.57 | INR 9.87 | 589.17M |
| 2026-08-10 | INR 9.82 | +0.51% | INR 9.90 | INR 10.05 | INR 9.71 | 265.71M |
| 2026-08-07 | INR 9.77 | +0.93% | INR 9.71 | INR 9.91 | INR 9.69 | 136.04M |
| 2026-08-06 | INR 9.68 | -1.22% | INR 9.78 | INR 9.79 | INR 9.59 | 117.63M |
| 2026-08-05 | INR 9.80 | -0.20% | INR 9.87 | INR 10.02 | INR 9.68 | 187.59M |
| 2026-08-04 | INR 9.82 | +1.87% | INR 9.70 | INR 9.92 | INR 9.58 | 201.11M |
| 2026-08-03 | INR 9.64 | +4.10% | INR 9.32 | INR 9.77 | INR 9.23 | 252.99M |
| 2026-07-31 | INR 9.26 | +1.54% | INR 9.20 | INR 9.32 | INR 9.02 | 123.96M |
| 2026-07-30 | INR 9.12 | +0.22% | INR 9.14 | INR 9.18 | INR 8.98 | 109.51M |
| 2026-07-29 | INR 9.10 | -1.30% | INR 9.30 | INR 9.30 | INR 9.05 | 109.47M |
| 2026-07-28 | INR 9.22 | -1.39% | INR 9.43 | INR 9.45 | INR 9.18 | 155.71M |
| 2026-07-27 | INR 9.35 | +0.75% | INR 9.49 | INR 9.50 | INR 9.33 | 139.05M |
| 2026-07-24 | INR 9.28 | -0.75% | INR 9.37 | INR 9.50 | INR 9.15 | 266.64M |
| 2026-07-23 | INR 9.35 | -5.27% | INR 9.86 | INR 9.86 | INR 9.25 | 284.33M |
| 2026-07-22 | INR 9.87 | -2.08% | INR 10.05 | INR 10.16 | INR 9.73 | 273.90M |
| 2026-07-21 | INR 10.08 | +2.44% | INR 9.99 | INR 10.15 | INR 9.76 | 423.95M |
| 2026-07-20 | INR 9.84 | +1.44% | INR 9.75 | INR 10.27 | INR 9.63 | 376.89M |
| 2026-07-17 | INR 9.70 | -6.01% | INR 10.35 | INR 10.35 | INR 9.62 | 487.73M |
| 2026-07-16 | INR 10.32 | -2.37% | INR 10.74 | INR 10.84 | INR 10.24 | 317.23M |
| 2026-07-15 | INR 10.57 | +7.20% | INR 10.02 | INR 10.85 | INR 9.85 | 937.98M |
| 2026-07-14 | INR 9.86 | -0.60% | INR 9.94 | INR 10.13 | INR 9.78 | 375.45M |
| 2026-07-13 | INR 9.92 | -0.70% | INR 9.99 | INR 10.14 | INR 9.70 | 454.39M |
| 2026-07-10 | INR 9.99 | +1.63% | INR 10.20 | INR 10.30 | INR 9.91 | 399.78M |
| 2026-07-09 | INR 9.83 | +2.18% | INR 9.71 | INR 10.95 | INR 9.58 | 1.06B |
| 2026-07-08 | INR 9.62 | +2.23% | INR 9.51 | INR 10.28 | INR 9.51 | 610.72M |
| 2026-07-07 | INR 9.41 | -0.53% | INR 9.45 | INR 9.57 | INR 8.94 | 377.48M |
| 2026-07-06 | INR 9.46 | -8.16% | INR 10.45 | INR 10.46 | INR 9.32 | 378.86M |
| 2026-07-03 | INR 10.30 | +4.57% | INR 10.06 | INR 11.00 | INR 9.91 | 990.53M |
| 2026-07-02 | INR 9.85 | +12.19% | INR 8.78 | INR 10.10 | INR 8.78 | 657.57M |
| 2026-07-01 | INR 8.78 | +0.23% | INR 8.84 | INR 8.91 | INR 8.74 | 23.03M |
| 2026-06-30 | INR 8.76 | +2.70% | INR 8.54 | INR 8.87 | INR 8.48 | 43.88M |
| 2026-06-29 | INR 8.53 | -0.47% | INR 8.57 | INR 8.60 | INR 8.48 | 26.25M |
| 2026-06-26 | INR 8.57 | 0.00% | INR 8.57 | INR 8.57 | INR 8.57 | 0 |
| 2026-06-25 | INR 8.57 | -2.39% | INR 8.80 | INR 8.83 | INR 8.52 | 42.39M |
| 2026-06-24 | INR 8.78 | -0.57% | INR 8.87 | INR 8.88 | INR 8.75 | 34.55M |
| 2026-06-23 | INR 8.83 | -1.34% | INR 8.98 | INR 8.99 | INR 8.81 | 32.34M |
| 2026-06-22 | INR 8.95 | +0.45% | INR 8.91 | INR 9.05 | INR 8.91 | 58.22M |
| 2026-06-19 | INR 8.91 | -0.22% | INR 8.93 | INR 8.99 | INR 8.84 | 44.83M |
| 2026-06-18 | INR 8.93 | -0.45% | INR 9.00 | INR 9.06 | INR 8.90 | 25.95M |
| 2026-06-17 | INR 8.97 | -0.22% | INR 8.99 | INR 9.07 | INR 8.94 | 37.87M |
| 2026-06-16 | INR 8.99 | -1.96% | INR 9.19 | INR 9.24 | INR 8.97 | 46.07M |
| 2026-06-15 | INR 9.17 | +2.80% | INR 9.12 | INR 9.40 | INR 9.06 | 61.13M |
| 2026-06-12 | INR 8.92 | +2.06% | INR 8.85 | INR 8.96 | INR 8.76 | 30.53M |
| 2026-06-11 | INR 8.74 | +1.04% | INR 8.63 | INR 8.90 | INR 8.47 | 63.71M |
| 2026-06-10 | INR 8.65 | -2.37% | INR 8.86 | INR 8.99 | INR 8.60 | 37.19M |
| 2026-06-09 | INR 8.86 | +0.11% | INR 8.87 | INR 8.99 | INR 8.82 | 30.21M |
| 2026-06-08 | INR 8.85 | -3.59% | INR 9.10 | INR 9.14 | INR 8.75 | 57.23M |
| 2026-06-05 | INR 9.18 | -0.43% | INR 9.30 | INR 9.35 | INR 9.15 | 28.61M |
| 2026-06-04 | INR 9.22 | +1.21% | INR 9.09 | INR 9.50 | INR 9.08 | 62.41M |
| 2026-06-03 | INR 9.11 | -1.62% | INR 9.26 | INR 9.26 | INR 9.02 | 33.09M |
| 2026-06-02 | INR 9.26 | +0.22% | INR 9.15 | INR 9.34 | INR 8.95 | 68.30M |
| 2026-06-01 | INR 9.24 | -3.75% | INR 9.90 | INR 9.94 | INR 9.10 | 138.11M |
| 2026-05-29 | INR 9.60 | +4.35% | INR 9.50 | INR 10.48 | INR 9.40 | 365.84M |