PC Jeweller share price history

NSE: PCJEWELLERBSE: 534809Consumer DurablesSmall Cap

PC Jeweller Limited · Face value ₹1 · Listed Dec 2012

₹15.48₹0.49 (3.07%)BSE ₹15.48

Share price at the NSE close on 30 Oct 2026. Previous close ₹15.97.

30 Oct: open ₹15.99, high ₹16.02, low ₹15.27

52-week range of traded prices to 30 Oct 2026

₹7.47Low, 30 Mar 2026₹20.10High, 22 Oct 2026

Market cap: ₹15,182 Cr664th largest listed
P/E: 16.94
P/B: 1.63
Dividend yield: Nonein the last 12 months
ROE: 10.8%
ROCE: 9.4%
Debt to equity: 0.03
Volume, NSE: 54,82,22,14820.2% delivered

PC Jeweller share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

PC Jeweller's share price is on record from 27 Dec 2012, when it closed at ₹7.46, to 30 Oct 2026. Its highest close was ₹58.74 on 19 Jan 2018 and its lowest ₹0.81 on 25 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.48	+62.4%	18.51	7.57	9.50	20.10	7.47	50,24,44,90,173
2025	9.53	−39.9%	18.73	8.82	15.94	19.65	8.67	11,36,42,49,675
2024	15.87	+239.8%	19.19	4.63	4.77	19.30	4.41	10,95,58,97,121
2023	4.67	−44.0%	8.45	2.24	8.50	8.69	2.13	9,23,34,98,300
2022	8.34	+209.5%	10.39	1.89	2.70	10.55	1.86	5,79,80,62,280
2021	2.70	+6.3%	3.17	2.03	2.55	3.30	1.99	6,28,89,24,030
2020	2.54	+4.1%	2.59	0.81	2.45	2.78	0.78	7,93,41,08,510
2019	2.44	−71.8%	14.60	2.15	8.59	16.35	2.06	41,40,60,04,720
2018	8.62	−81.1%	58.74	4.84	45.97	60.07	4.69	54,91,60,08,980
2017	45.68	+130.7%	46.32	18.53	19.75	46.89	17.70	5,13,69,60,600
2016	19.80	+1.5%	26.00	16.04	19.68	26.55	14.40	1,89,86,59,200
2015	19.51	+80.5%	23.43	10.42	10.90	24.67	10.26	1,67,76,86,400
2014	10.81	+152.8%	12.93	3.62	4.26	13.90	3.60	2,56,65,25,660
2013	4.28	−42.9%	9.39	3.48	7.58	9.75	3.15	4,27,35,64,520
2012	7.49	–	7.49	7.35	6.85	7.74	6.85	1,52,60,09,780

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 27 Dec 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.48	+17.3%	13.20	20.10	12.56	16,68,03,24,598
Sep 2026	13.20	+20.1%	10.98	14.86	9.98	12,13,74,27,657
Aug 2026	10.99	+18.7%	9.32	11.50	9.23	5,55,16,20,840
Jul 2026	9.26	+5.7%	8.84	11.00	8.74	9,33,56,99,334
Jun 2026	8.76	−8.8%	9.90	9.94	8.47	1,00,28,82,362
May 2026	9.60	+2.5%	9.38	10.48	8.01	1,07,18,78,330
Apr 2026	9.37	+23.8%	7.95	10.04	7.77	1,25,71,44,852
Mar 2026	7.57	−23.7%	9.58	9.62	7.47	87,14,42,168
Feb 2026	9.92	−6.7%	10.64	10.86	9.85	73,39,58,333
Jan 2026	10.63	+11.5%	9.50	11.22	9.16	1,60,21,11,699
Dec 2025	9.53	−3.7%	10.00	11.38	8.67	1,32,88,43,873
Nov 2025	9.90	−14.8%	11.59	12.66	9.69	1,09,32,27,881
Oct 2025	11.62	−5.8%	12.38	13.67	11.42	1,14,48,52,738
Sep 2025	12.34	−5.9%	13.11	15.38	12.00	1,76,35,00,653
Aug 2025	13.11	−16.2%	15.70	15.95	12.67	1,06,32,85,076
Jul 2025	15.65	+27.0%	12.43	19.65	12.21	2,94,52,47,953
Jun 2025	12.32	−1.6%	12.52	13.24	11.68	32,30,25,161
May 2025	12.52	+2.4%	12.23	13.61	11.01	30,65,05,365
Apr 2025	12.23	−6.4%	12.85	14.60	11.11	36,26,05,754
Mar 2025	13.06	+15.5%	11.54	14.52	10.28	48,06,33,804
Feb 2025	11.31	−21.7%	14.65	16.65	10.88	28,50,95,506
Jan 2025	14.44	−9.0%	15.94	16.34	12.85	26,74,25,911
Dec 2024	15.87	−3.1%	16.69	19.30	15.30	40,60,50,981
Nov 2024	16.38	+4.8%	15.80	16.40	13.47	26,48,43,930
Oct 2024	15.63	−12.3%	18.43	18.71	13.52	1,14,27,74,130
Sep 2024	17.82	+60.7%	11.19	17.82	10.74	1,88,12,82,930
Aug 2024	11.09	+18.1%	9.39	12.40	8.26	1,57,78,99,690
Jul 2024	9.39	+83.8%	5.14	9.39	5.04	1,45,55,72,700
Jun 2024	5.11	+10.2%	4.75	5.70	4.41	42,03,52,470
May 2024	4.64	−11.1%	5.26	5.36	4.56	21,83,85,440
Apr 2024	5.22	−3.1%	5.44	6.13	5.00	44,29,16,230
Mar 2024	5.38	−6.8%	5.79	6.65	5.18	75,55,94,360
Feb 2024	5.78	+4.6%	5.53	5.91	4.65	55,24,22,530
Jan 2024	5.52	+18.2%	4.77	6.55	4.74	1,83,78,01,730
Dec 2023	4.67	+66.2%	2.81	5.24	2.77	3,61,53,70,740
Nov 2023	2.81	−4.6%	2.97	3.17	2.81	51,48,07,690
Oct 2023	2.95	+12.4%	2.64	3.58	2.55	98,45,26,730
Sep 2023	2.62	−1.5%	2.65	2.83	2.59	42,68,68,970
Aug 2023	2.66	−9.2%	2.99	3.08	2.60	53,06,08,300
Jul 2023	2.93	+11.2%	2.68	3.95	2.65	89,20,71,550
Jun 2023	2.64	+12.1%	2.35	2.92	2.34	43,16,65,350
May 2023	2.35	−7.7%	2.56	2.67	2.34	28,29,60,250
Apr 2023	2.55	−4.9%	2.70	2.91	2.50	31,71,35,240
Mar 2023	2.68	−1.3%	2.58	3.80	2.51	85,89,84,820
Feb 2023	2.71	−46.3%	4.80	4.80	2.13	18,97,64,620
Jan 2023	5.05	−39.5%	8.50	8.69	5.05	18,87,34,040
Dec 2022	8.34	+5.8%	8.05	9.15	7.03	19,51,26,660
Nov 2022	7.89	−24.1%	10.41	10.43	7.31	37,86,33,930
Oct 2022	10.39	+23.9%	8.25	10.55	8.23	37,51,86,610
Sep 2022	8.39	+17.5%	7.10	9.37	6.70	51,02,11,950
Aug 2022	7.14	+52.3%	4.88	7.31	4.76	1,24,16,70,350
Jul 2022	4.69	+102.8%	2.34	5.76	2.27	1,39,77,05,080
Jun 2022	2.31	+14.4%	2.02	2.55	2.01	32,20,19,240
May 2022	2.02	−8.4%	2.20	2.30	1.89	16,52,35,760
Apr 2022	2.21	+5.5%	2.11	2.68	2.11	40,48,47,080
Mar 2022	2.09	+3.7%	2.02	2.17	1.86	20,78,67,780
Feb 2022	2.02	−23.4%	2.67	2.72	1.88	25,15,25,030
Jan 2022	2.63	−2.4%	2.70	2.86	2.46	34,80,32,810
Dec 2021	2.70	+14.7%	2.36	2.87	2.20	38,84,43,860
Nov 2021	2.35	−14.9%	2.79	3.02	2.20	38,12,05,860
Oct 2021	2.76	+3.6%	2.69	3.06	2.45	87,01,34,820
Sep 2021	2.67	+16.9%	2.30	2.77	2.25	38,93,57,020
Aug 2021	2.28	−6.9%	2.47	2.61	1.99	31,58,02,800
Jul 2021	2.45	−8.8%	2.70	2.84	2.37	42,33,82,260
Jun 2021	2.69	−0.6%	2.71	2.94	2.52	58,86,10,070
May 2021	2.70	+12.5%	2.43	3.08	2.30	54,81,75,130
Apr 2021	2.40	−11.4%	2.71	2.85	2.19	20,77,82,070
Mar 2021	2.71	−9.2%	3.02	3.30	2.30	54,66,65,540
Feb 2021	2.99	+14.4%	2.60	3.24	2.59	81,90,71,210
Jan 2021	2.61	+3.0%	2.55	3.06	2.42	81,02,93,390
Dec 2020	2.54	+65.1%	1.59	2.78	1.55	1,81,70,06,530
Nov 2020	1.54	0.0%	1.52	1.74	1.52	33,01,95,840
Oct 2020	1.54	+9.6%	1.43	1.85	1.28	43,95,63,910
Sep 2020	1.40	−14.1%	1.61	1.66	1.30	24,73,11,200
Aug 2020	1.63	+9.8%	1.50	1.87	1.48	58,80,61,050
Jul 2020	1.49	−11.1%	1.64	1.76	1.36	39,99,23,040
Jun 2020	1.67	+53.9%	1.10	1.83	1.09	57,94,13,520
May 2020	1.09	−9.2%	1.18	1.19	0.99	11,79,14,760
Apr 2020	1.20	+4.4%	1.20	1.39	1.09	27,13,61,310
Mar 2020	1.15	−25.6%	1.56	1.62	0.78	97,90,31,530
Feb 2020	1.54	−31.3%	2.26	2.29	1.53	1,32,79,10,860
Jan 2020	2.24	−8.0%	2.45	2.50	2.20	83,64,14,960
Dec 2019	2.44	−19.4%	3.02	3.03	2.06	1,51,19,93,980
Nov 2019	3.02	−6.2%	3.22	3.68	2.96	1,50,41,07,260
Oct 2019	3.22	−0.2%	3.22	3.68	2.82	1,40,52,49,780
Sep 2019	3.23	−3.4%	3.29	4.50	3.13	1,94,17,61,080
Aug 2019	3.34	−2.9%	3.44	3.62	2.42	1,55,01,94,650
Jul 2019	3.44	−24.2%	4.60	4.67	3.33	2,65,48,22,200
Jun 2019	4.54	−41.1%	7.70	7.82	4.22	7,93,51,71,230
May 2019	7.71	−35.2%	11.55	13.28	7.29	6,86,97,80,800
Apr 2019	11.90	+44.8%	8.29	16.35	8.05	9,09,73,65,580
Mar 2019	8.22	+16.3%	7.10	8.90	7.07	2,28,20,08,790
Feb 2019	7.07	−3.2%	7.30	7.87	6.16	2,61,90,97,870
Jan 2019	7.30	−15.3%	8.59	8.67	6.99	2,03,44,51,500
Dec 2018	8.62	+25.2%	6.87	8.99	6.02	4,81,19,13,320
Nov 2018	6.89	+17.7%	5.98	10.04	5.90	7,16,56,89,500
Oct 2018	5.85	−6.2%	6.19	6.29	4.69	2,30,48,77,510
Sep 2018	6.24	−26.0%	8.43	9.47	5.87	1,94,67,57,240
Aug 2018	8.43	−7.5%	9.18	10.93	8.28	3,44,13,88,050
Jul 2018	9.11	−33.4%	13.77	13.98	6.53	6,46,86,32,840
Jun 2018	13.68	−17.5%	16.60	16.90	11.33	4,62,35,82,600
May 2018	16.58	+14.7%	14.80	26.43	9.46	14,85,85,46,250
Apr 2018	14.45	−54.9%	32.35	32.86	14.02	3,40,66,33,800
Mar 2018	32.02	−3.9%	33.50	38.18	31.52	1,08,79,90,810
Feb 2018	33.32	−31.4%	48.78	49.89	21.80	3,86,29,69,390
Jan 2018	48.54	+6.3%	45.97	60.07	45.80	93,70,27,670
Dec 2017	45.68	+15.5%	39.60	46.89	38.32	68,09,20,810
Nov 2017	39.54	+12.7%	35.00	41.58	32.80	74,82,55,500
Oct 2017	35.08	+6.0%	33.40	39.50	33.19	50,78,58,440
Sep 2017	33.08	−7.0%	35.70	37.04	31.61	41,48,33,670
Aug 2017	35.56	+39.4%	25.82	39.57	25.02	75,20,56,410
Jul 2017	25.51	+4.2%	24.60	26.05	24.49	26,82,69,090
Jun 2017	24.48	−2.1%	25.05	28.63	22.57	56,12,90,320
May 2017	25.00	+18.3%	21.15	28.18	20.80	38,79,04,300
Apr 2017	21.12	+1.1%	20.98	22.25	20.59	15,52,68,460
Mar 2017	20.90	+11.5%	18.80	22.24	18.51	23,83,00,160
Feb 2017	18.75	−1.4%	19.00	20.30	17.70	21,67,00,580
Jan 2017	19.01	−4.0%	19.75	21.21	18.36	20,53,02,860
Dec 2016	19.80	+7.5%	18.40	20.35	17.16	25,37,75,760
Nov 2016	18.43	−27.9%	25.55	25.55	14.40	33,90,34,160
Oct 2016	25.56	+5.4%	24.29	26.13	23.79	12,05,82,280
Sep 2016	24.26	+10.1%	22.04	26.55	21.83	17,73,78,800
Aug 2016	22.04	+2.9%	21.42	22.30	20.05	7,68,97,380
Jul 2016	21.42	+11.1%	19.48	22.47	18.28	9,43,68,000
Jun 2016	19.28	+5.9%	18.30	19.60	17.41	7,48,04,420
May 2016	18.21	+1.0%	18.10	18.99	16.51	11,10,63,400
Apr 2016	18.03	−0.8%	17.95	18.85	17.18	16,65,78,300
Mar 2016	18.18	+13.3%	15.61	19.80	15.05	30,42,71,940
Feb 2016	16.04	−22.7%	20.94	21.47	14.79	14,67,48,480
Jan 2016	20.74	+6.3%	19.68	21.70	17.08	3,31,56,280
Dec 2015	19.51	+8.3%	18.05	21.50	18.05	10,61,74,860
Nov 2015	18.01	−19.3%	22.35	23.52	17.95	8,14,91,640
Oct 2015	22.32	+26.7%	17.85	22.49	17.53	11,79,10,240
Sep 2015	17.62	−11.7%	19.84	20.70	16.06	8,48,92,460
Aug 2015	19.96	−13.2%	22.61	24.67	15.15	19,96,31,140
Jul 2015	23.01	+19.8%	19.20	23.35	19.01	9,92,93,140
Jun 2015	19.21	+2.2%	18.95	20.40	15.91	9,98,93,080
May 2015	18.80	+9.9%	17.11	19.00	15.85	6,43,11,500
Apr 2015	17.11	+7.8%	15.85	18.44	15.28	7,20,34,180
Mar 2015	15.88	+25.2%	12.75	18.35	12.75	21,77,07,720
Feb 2015	12.69	−6.3%	13.59	14.18	10.88	40,68,41,020
Jan 2015	13.53	+25.2%	10.90	13.74	10.26	12,75,05,420
Dec 2014	10.81	−10.3%	13.50	13.84	8.26	22,37,90,020
Nov 2014	12.06	−0.3%	12.03	12.83	11.56	10,20,64,180
Oct 2014	12.09	+3.1%	11.82	12.75	9.82	24,09,90,820
Sep 2014	11.73	+29.5%	9.20	13.90	8.61	44,51,19,840
Aug 2014	9.06	+41.0%	6.36	9.20	6.22	23,32,41,560
Jul 2014	6.42	+4.9%	6.12	7.54	5.48	31,43,36,700
Jun 2014	6.12	+10.5%	5.72	6.38	5.30	19,92,96,640
May 2014	5.54	+21.2%	4.70	6.40	4.57	28,58,24,920
Apr 2014	4.57	−5.7%	4.92	4.96	4.52	10,22,36,440
Mar 2014	4.85	−7.0%	5.20	5.68	4.68	9,50,19,940
Feb 2014	5.21	+41.0%	3.72	5.27	3.60	18,19,15,480
Jan 2014	3.69	−13.7%	4.26	4.50	3.60	14,26,89,120
Dec 2013	4.28	−5.0%	4.46	4.58	4.11	7,81,23,900
Nov 2013	4.51	−13.6%	5.30	5.35	4.29	9,26,69,740
Oct 2013	5.21	+11.1%	4.79	5.29	4.43	14,06,61,280
Sep 2013	4.69	+10.2%	4.40	5.45	4.27	9,97,40,860
Aug 2013	4.26	+7.7%	3.98	5.05	3.83	17,87,13,420
Jul 2013	3.96	−14.3%	4.55	4.90	3.15	41,84,59,860
Jun 2013	4.62	−18.8%	5.69	6.03	4.09	10,42,10,640
May 2013	5.69	+2.5%	5.44	6.30	5.44	16,57,15,600
Apr 2013	5.55	−2.9%	5.76	6.30	4.81	19,70,66,420
Mar 2013	5.72	−1.0%	5.77	6.73	5.14	42,95,99,500
Feb 2013	5.78	−28.0%	8.10	8.27	5.73	57,03,00,560
Jan 2013	8.02	+7.2%	7.58	9.75	7.53	1,79,83,02,740
Dec 2012	7.49	–	6.85	7.74	6.85	1,52,60,09,780

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	15.99	16.02	15.27	15.48	15.61	54,82,22,148	20.2%
29 Oct 2026	15.86	16.44	15.70	15.97	16.00	70,16,89,617	15.9%
28 Oct 2026	16.70	16.79	15.70	15.80	16.10	62,99,22,125	21.2%
27 Oct 2026	16.47	17.09	16.08	16.65	16.68	93,12,44,975	13.2%
26 Oct 2026	17.90	18.63	16.25	16.51	17.39	1,13,69,43,056	18.8%
23 Oct 2026	17.95	18.39	17.08	18.04	17.74	1,24,71,47,101	19.2%
22 Oct 2026	19.99	20.10	17.70	18.07	18.82	1,94,95,31,541	16.5%
21 Oct 2026	18.75	19.13	17.44	18.51	18.39	1,46,08,03,603	16.9%
19 Oct 2026	16.91	18.65	16.91	18.13	18.04	1,69,80,22,472	18.2%
16 Oct 2026	15.06	17.15	15.06	16.28	16.28	1,85,42,00,053	23.4%
15 Oct 2026	14.51	14.73	14.13	14.45	14.42	48,16,61,644	27.1%
14 Oct 2026	14.10	14.56	13.85	14.47	14.20	41,30,69,436	23.0%
13 Oct 2026	15.05	15.10	13.81	14.10	14.28	48,76,79,093	26.7%
12 Oct 2026	15.00	15.50	14.90	15.00	15.20	60,21,53,148	25.6%
9 Oct 2026	14.21	15.00	13.96	14.81	14.61	89,58,98,449	23.2%
8 Oct 2026	13.49	14.38	13.42	13.90	13.96	85,90,46,354	20.0%
7 Oct 2026	12.95	13.25	12.87	13.14	13.07	20,84,86,730	21.0%
6 Oct 2026	13.14	13.20	12.85	12.93	12.99	13,38,37,112	30.3%
5 Oct 2026	13.00	13.32	12.86	13.06	13.08	19,97,13,384	20.7%
1 Oct 2026	13.20	13.29	12.56	12.82	12.90	24,10,52,557	26.8%
30 Sep 2026	13.29	13.74	13.11	13.20	13.48	22,76,98,090	27.6%
29 Sep 2026	13.52	13.68	13.01	13.23	13.28	26,16,61,117	22.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PC Jeweller bonus and split history

Ex-date	Event	Price factor	What happened
16 Dec 2024	Split	0.1000	Each share became 10.
2 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
7 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
6 Jul 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.