Price Data Selection & Download
PC Jeweller Share Price All Time Records & Statistics (Dec 2012 - May 2026)
3302 daily OHLCV records on NSE from Dec. 2012 to May 2026. Explore PCJEWELLER Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹60.06
January 16, 2018
NSE Exchange
Share Price All Time Low
₹0.78
March 23, 2020
NSE Exchange
Highest Volume Trading Day
2,179,434,650
May 03, 2018 • ₹12.14
NSE Exchange
Share Price History Data (Dec 2012 - May 2026)
PCJEWELLER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.29 | ₹9.30 | ₹9.02 | ₹9.20 | 48,692,126 |
| 2026-05-26 | ₹9.15 | ₹9.33 | ₹8.91 | ₹9.12 | 62,536,297 |
| 2026-05-25 | ₹8.46 | ₹9.01 | ₹8.43 | ₹8.92 | 66,828,298 |
| 2026-05-22 | ₹8.30 | ₹8.45 | ₹8.20 | ₹8.37 | 33,379,291 |
| 2026-05-21 | ₹8.28 | ₹8.38 | ₹8.21 | ₹8.29 | 34,834,719 |
| 2026-05-20 | ₹8.03 | ₹8.26 | ₹8.01 | ₹8.21 | 24,828,776 |
| 2026-05-19 | ₹8.16 | ₹8.23 | ₹8.07 | ₹8.09 | 29,226,039 |
| 2026-05-18 | ₹8.25 | ₹8.30 | ₹8.06 | ₹8.16 | 35,223,979 |
| 2026-05-15 | ₹8.51 | ₹8.52 | ₹8.34 | ₹8.36 | 25,572,268 |
| 2026-05-14 | ₹8.56 | ₹8.64 | ₹8.35 | ₹8.51 | 32,594,436 |
| 2026-05-13 | ₹8.22 | ₹8.62 | ₹8.15 | ₹8.49 | 51,276,070 |
| 2026-05-12 | ₹9.00 | ₹9.03 | ₹8.41 | ₹8.47 | 50,151,858 |
| 2026-05-11 | ₹9.35 | ₹9.35 | ₹8.97 | ₹9.03 | 60,680,045 |
| 2026-05-08 | ₹9.50 | ₹9.55 | ₹9.37 | ₹9.50 | 26,441,796 |
| 2026-05-07 | ₹9.65 | ₹9.67 | ₹9.39 | ₹9.47 | 39,351,401 |
| 2026-05-06 | ₹9.50 | ₹9.65 | ₹9.43 | ₹9.61 | 30,199,931 |
| 2026-05-05 | ₹9.48 | ₹9.61 | ₹9.37 | ₹9.41 | 25,482,872 |
| 2026-05-04 | ₹9.38 | ₹9.62 | ₹9.38 | ₹9.44 | 28,735,179 |
| 2026-04-30 | ₹9.49 | ₹9.49 | ₹9.30 | ₹9.37 | 26,665,497 |
| 2026-04-29 | ₹9.60 | ₹9.80 | ₹9.45 | ₹9.50 | 41,526,615 |
| 2026-04-28 | ₹9.46 | ₹9.56 | ₹9.45 | ₹9.47 | 19,646,886 |
| 2026-04-27 | ₹9.42 | ₹9.65 | ₹9.40 | ₹9.51 | 37,552,465 |
| 2026-04-24 | ₹9.64 | ₹9.70 | ₹9.30 | ₹9.35 | 31,199,329 |
| 2026-04-23 | ₹9.78 | ₹9.81 | ₹9.62 | ₹9.65 | 29,038,095 |
| 2026-04-22 | ₹9.53 | ₹9.84 | ₹9.45 | ₹9.78 | 50,572,736 |
| 2026-04-21 | ₹9.74 | ₹9.76 | ₹9.56 | ₹9.60 | 34,691,662 |
| 2026-04-20 | ₹9.83 | ₹10.04 | ₹9.65 | ₹9.69 | 74,749,200 |
| 2026-04-17 | ₹9.58 | ₹9.80 | ₹9.52 | ₹9.58 | 66,178,978 |
| 2026-04-16 | ₹9.51 | ₹9.74 | ₹9.46 | ₹9.53 | 44,763,295 |
| 2026-04-15 | ₹9.34 | ₹9.47 | ₹9.29 | ₹9.40 | 53,039,344 |
| 2026-04-13 | ₹9.00 | ₹9.30 | ₹8.76 | ₹9.15 | 69,980,397 |
| 2026-04-10 | ₹9.38 | ₹9.41 | ₹9.10 | ₹9.17 | 69,671,676 |
| 2026-04-09 | ₹9.42 | ₹9.55 | ₹9.15 | ₹9.20 | 93,747,881 |
| 2026-04-08 | ₹8.90 | ₹9.65 | ₹8.60 | ₹9.44 | 216,980,122 |
| 2026-04-07 | ₹8.90 | ₹9.27 | ₹8.26 | ₹8.43 | 132,623,614 |
| 2026-04-06 | ₹8.24 | ₹8.56 | ₹8.02 | ₹8.46 | 64,784,513 |
| 2026-04-02 | ₹8.09 | ₹8.36 | ₹7.90 | ₹8.21 | 42,141,818 |
| 2026-04-01 | ₹7.95 | ₹8.31 | ₹7.77 | ₹8.25 | 57,590,729 |
| 2026-03-30 | ₹7.95 | ₹8.05 | ₹7.47 | ₹7.57 | 70,035,420 |
| 2026-03-27 | ₹8.12 | ₹8.19 | ₹7.88 | ₹7.97 | 99,301,194 |
| 2026-03-25 | ₹8.15 | ₹8.34 | ₹8.02 | ₹8.12 | 49,685,193 |
| 2026-03-24 | ₹8.10 | ₹8.14 | ₹7.84 | ₹8.00 | 94,320,670 |
| 2026-03-23 | ₹8.30 | ₹8.30 | ₹7.74 | ₹7.84 | 54,603,861 |
| 2026-03-20 | ₹8.39 | ₹8.62 | ₹8.25 | ₹8.30 | 56,588,095 |
| 2026-03-19 | ₹8.39 | ₹8.44 | ₹8.30 | ₹8.39 | 28,525,826 |
| 2026-03-18 | ₹8.39 | ₹8.63 | ₹8.34 | ₹8.52 | 42,713,562 |
| 2026-03-17 | ₹8.28 | ₹8.47 | ₹8.27 | ₹8.30 | 27,259,924 |
| 2026-03-16 | ₹8.49 | ₹8.49 | ₹8.18 | ₹8.37 | 34,604,232 |
| 2026-03-13 | ₹8.79 | ₹8.87 | ₹8.45 | ₹8.51 | 39,511,113 |
| 2026-03-12 | ₹8.85 | ₹8.90 | ₹8.64 | ₹8.80 | 33,561,522 |
| 2026-03-11 | ₹8.90 | ₹9.10 | ₹8.80 | ₹8.83 | 35,953,803 |
| 2026-03-10 | ₹8.89 | ₹9.02 | ₹8.77 | ₹8.80 | 27,388,419 |
| 2026-03-09 | ₹8.75 | ₹8.89 | ₹8.64 | ₹8.78 | 44,273,208 |
| 2026-03-06 | ₹9.01 | ₹9.24 | ₹8.96 | ₹9.04 | 29,699,465 |
| 2026-03-05 | ₹9.08 | ₹9.33 | ₹8.97 | ₹9.01 | 30,333,611 |
| 2026-03-04 | ₹9.25 | ₹9.25 | ₹9.00 | ₹9.03 | 33,377,195 |
| 2026-03-02 | ₹9.58 | ₹9.62 | ₹9.26 | ₹9.36 | 39,705,855 |
| 2026-02-27 | ₹10.04 | ₹10.04 | ₹9.85 | ₹9.92 | 25,280,498 |
| 2026-02-26 | ₹10.11 | ₹10.24 | ₹10.01 | ₹10.03 | 20,301,899 |
| 2026-02-25 | ₹10.10 | ₹10.15 | ₹9.97 | ₹10.07 | 30,575,375 |
| 2026-02-24 | ₹9.97 | ₹10.13 | ₹9.93 | ₹10.07 | 33,436,437 |
| 2026-02-23 | ₹10.09 | ₹10.14 | ₹9.90 | ₹9.97 | 27,352,437 |
| 2026-02-20 | ₹10.16 | ₹10.18 | ₹10.03 | ₹10.08 | 18,030,342 |
| 2026-02-19 | ₹10.25 | ₹10.36 | ₹10.12 | ₹10.16 | 38,393,909 |
| 2026-02-18 | ₹10.05 | ₹10.69 | ₹10.00 | ₹10.29 | 66,840,799 |
| 2026-02-17 | ₹9.92 | ₹10.07 | ₹9.87 | ₹10.02 | 24,008,972 |
| 2026-02-16 | ₹10.09 | ₹10.09 | ₹9.90 | ₹9.93 | 25,261,200 |
| 2026-02-13 | ₹10.11 | ₹10.11 | ₹9.93 | ₹10.01 | 31,945,489 |
| 2026-02-12 | ₹10.21 | ₹10.30 | ₹10.10 | ₹10.14 | 31,132,941 |
| 2026-02-11 | ₹10.49 | ₹10.49 | ₹10.18 | ₹10.21 | 29,305,475 |
| 2026-02-10 | ₹10.46 | ₹10.63 | ₹10.41 | ₹10.45 | 38,854,059 |
| 2026-02-09 | ₹10.30 | ₹10.73 | ₹10.17 | ₹10.46 | 75,918,636 |
| 2026-02-06 | ₹10.10 | ₹10.38 | ₹10.00 | ₹10.16 | 40,209,262 |
| 2026-02-05 | ₹10.36 | ₹10.38 | ₹10.03 | ₹10.10 | 43,739,451 |
| 2026-02-04 | ₹10.41 | ₹10.48 | ₹10.25 | ₹10.34 | 30,417,138 |
| 2026-02-03 | ₹10.85 | ₹10.86 | ₹10.33 | ₹10.41 | 46,649,938 |
| 2026-02-02 | ₹10.25 | ₹10.48 | ₹9.96 | ₹10.38 | 33,697,181 |
| 2026-02-01 | ₹10.64 | ₹10.64 | ₹10.13 | ₹10.27 | 22,606,895 |
| 2026-01-30 | ₹10.41 | ₹10.70 | ₹10.25 | ₹10.63 | 51,680,456 |
| 2026-01-29 | ₹10.60 | ₹10.64 | ₹10.36 | ₹10.45 | 52,383,961 |
| 2026-01-28 | ₹10.81 | ₹10.83 | ₹10.36 | ₹10.49 | 96,167,543 |
| 2026-01-27 | ₹10.74 | ₹11.00 | ₹10.47 | ₹10.83 | 91,275,193 |
| 2026-01-23 | ₹10.66 | ₹10.94 | ₹10.57 | ₹10.69 | 61,528,537 |
| 2026-01-22 | ₹10.61 | ₹10.75 | ₹10.51 | ₹10.66 | 48,977,581 |
| 2026-01-21 | ₹10.55 | ₹10.95 | ₹10.43 | ₹10.50 | 83,632,576 |
| 2026-01-20 | ₹10.55 | ₹10.70 | ₹10.36 | ₹10.63 | 76,496,097 |
| 2026-01-19 | ₹10.23 | ₹10.56 | ₹10.06 | ₹10.51 | 52,479,369 |
| 2026-01-16 | ₹10.10 | ₹10.35 | ₹9.94 | ₹10.26 | 65,149,652 |
| 2026-01-14 | ₹10.20 | ₹10.39 | ₹10.09 | ₹10.12 | 50,766,236 |
| 2026-01-13 | ₹10.52 | ₹10.54 | ₹10.08 | ₹10.29 | 46,416,493 |
| 2026-01-12 | ₹10.46 | ₹10.61 | ₹10.03 | ₹10.33 | 91,306,048 |
| 2026-01-09 | ₹10.75 | ₹10.79 | ₹10.29 | ₹10.42 | 70,413,232 |
| 2026-01-08 | ₹11.00 | ₹11.16 | ₹10.49 | ₹10.66 | 152,383,656 |
| 2026-01-07 | ₹10.40 | ₹11.22 | ₹10.28 | ₹10.87 | 188,522,554 |
| 2026-01-06 | ₹10.28 | ₹10.60 | ₹10.06 | ₹10.25 | 91,219,489 |
| 2026-01-05 | ₹9.88 | ₹10.45 | ₹9.75 | ₹10.25 | 145,224,152 |
| 2026-01-02 | ₹9.30 | ₹9.60 | ₹9.17 | ₹9.55 | 46,651,764 |
| 2026-01-01 | ₹9.50 | ₹9.65 | ₹9.16 | ₹9.30 | 39,437,110 |
PC Jeweller Share Price Performance Analysis (Dec 2012 - May 2026)
PCJEWELLER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.08%
₹9.30 → ₹9.20
Year to Date
Price Volatility
8.97%
Low Volatility
Year to Date
Average Daily Volume
52,762,168
Year to Date Average
NSE Exchange
PC Jeweller Share Price History – Frequently Asked Questions
Common questions about PCJEWELLER historical data and records. For live price, key ratios and fundamentals, see PC Jeweller share price chart.
What is the all-time high share price of PC Jeweller (PCJEWELLER)?
The all-time high share price of PC Jeweller was ₹60.06 recorded on January 16, 2018 on the NSE exchange.
What is the all-time low share price of PC Jeweller (PCJEWELLER)?
The all-time low share price of PC Jeweller was ₹0.78 recorded on March 23, 2020 on the NSE exchange.
How can I download PCJEWELLER historical share price data?
You can download PC Jeweller historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PCJEWELLER shares?
The highest trading volume day for PC Jeweller was 2,179,434,650 shares traded on May 03, 2018 on the NSE exchange, with share price at ₹12.14.