PC Jeweller

PC Jeweller Ltd Historical Data

NSEBSE

₹10.21

(-2.30%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	10.46	10.61	10.03	10.33	42,529	94,12,05,204.25	2,12,18,213
13-Jan-2026	10.52	10.54	10.08	10.29	27,305	47,68,04,567.09	1,38,88,870
14-Jan-2026	10.2	10.39	10.09	10.12	27,100	51,91,38,325.38	1,37,18,634
16-Jan-2026	10.1	10.35	9.94	10.26	32,586	66,10,77,393.02	2,17,72,109
19-Jan-2026	10.23	10.56	10.06	10.51	29,342	54,27,19,215.38	1,95,94,758
20-Jan-2026	10.55	10.7	10.36	10.63	33,754	80,68,96,356.31	2,76,77,559
21-Jan-2026	10.55	10.95	10.43	10.5	37,879	89,03,03,338.97	2,76,72,132
22-Jan-2026	10.61	10.75	10.51	10.66	21,360	52,03,23,195.41	1,78,34,802
23-Jan-2026	10.66	10.94	10.57	10.69	29,470	66,19,20,287.52	2,10,38,112
27-Jan-2026	10.74	11	10.47	10.83	46,194	98,42,47,068.58	2,52,50,133
28-Jan-2026	10.81	10.83	10.36	10.49	46,438	1,01,33,43,398.83	3,09,03,222
29-Jan-2026	10.6	10.64	10.36	10.45	25,912	54,96,33,273.07	2,99,68,127
30-Jan-2026	10.41	10.7	10.25	10.63	27,116	54,05,52,762.05	2,30,68,533
01-Feb-2026	10.64	10.64	10.13	10.27	20,670	23,48,13,100.26	1,06,60,736
02-Feb-2026	10.25	10.48	9.96	10.38	25,527	34,39,39,315.8	91,45,780
03-Feb-2026	10.85	10.86	10.33	10.41	27,022	49,12,16,943.92	1,81,98,602
04-Feb-2026	10.41	10.48	10.25	10.34	21,472	31,47,96,598.33	1,21,56,004
05-Feb-2026	10.36	10.38	10.03	10.1	20,731	44,48,14,150.02	2,76,25,760
06-Feb-2026	10.1	10.38	10	10.16	22,545	40,88,97,485.04	1,38,77,206
09-Feb-2026	10.3	10.73	10.17	10.46	39,127	79,91,23,019.48	2,65,41,102
10-Feb-2026	10.46	10.63	10.41	10.45	23,028	40,89,39,398.97	1,06,83,155