PCBL Chemical Limited (BOM:506590)
India · Delayed Price · Currency is INR 388.35
-3.65 (-0.93%)
At close: Sep 18, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 390.50 | 392.45 | 387.05 | 388.35 | 388.35 | -0.93% | 14,951 |
| Sep 17, 2025 | 390.60 | 395.60 | 390.60 | 392.00 | 392.00 | 0.37% | 48,881 |
| Sep 16, 2025 | 393.00 | 395.70 | 388.95 | 390.55 | 390.55 | -0.17% | 20,995 |
| Sep 15, 2025 | 384.95 | 393.55 | 384.95 | 391.20 | 391.20 | 1.69% | 64,722 |
| Sep 12, 2025 | 395.00 | 395.80 | 381.55 | 384.70 | 384.70 | -1.92% | 98,667 |
| Sep 11, 2025 | 388.95 | 397.00 | 388.95 | 392.25 | 392.25 | 0.99% | 28,241 |
| Sep 10, 2025 | 391.05 | 399.95 | 387.00 | 388.40 | 388.40 | 0.94% | 157,414 |
| Sep 9, 2025 | 385.30 | 389.40 | 383.25 | 384.80 | 384.80 | -0.04% | 37,917 |
| Sep 8, 2025 | 374.15 | 387.70 | 374.15 | 384.95 | 384.95 | 2.96% | 64,688 |
| Sep 5, 2025 | 375.15 | 379.75 | 372.55 | 373.90 | 373.90 | -0.70% | 33,924 |
| Sep 4, 2025 | 389.35 | 389.35 | 375.10 | 376.55 | 376.55 | -1.95% | 22,555 |
| Sep 3, 2025 | 381.35 | 384.90 | 375.65 | 384.05 | 384.05 | 1.36% | 17,242 |
| Sep 2, 2025 | 370.15 | 381.00 | 370.15 | 378.90 | 378.90 | 1.09% | 23,215 |
| Sep 1, 2025 | 372.75 | 378.50 | 370.90 | 374.80 | 374.80 | 0.44% | 37,648 |
| Aug 29, 2025 | 375.00 | 380.10 | 369.20 | 373.15 | 373.15 | 0.13% | 29,664 |
| Aug 28, 2025 | 375.25 | 380.00 | 370.80 | 372.65 | 372.65 | -0.94% | 26,516 |
| Aug 26, 2025 | 377.75 | 382.00 | 373.30 | 376.20 | 376.20 | -1.23% | 18,432 |
| Aug 25, 2025 | 381.20 | 385.45 | 380.15 | 380.90 | 380.90 | 0.20% | 12,253 |
| Aug 22, 2025 | 383.00 | 387.25 | 379.00 | 380.15 | 380.15 | -0.98% | 38,012 |
| Aug 21, 2025 | 390.35 | 393.55 | 383.55 | 383.90 | 383.90 | -1.46% | 22,089 |
| Aug 20, 2025 | 391.05 | 394.55 | 388.50 | 389.60 | 389.60 | -0.98% | 32,546 |
| Aug 19, 2025 | 394.80 | 396.00 | 391.00 | 393.45 | 393.45 | 0.11% | 45,521 |
| Aug 18, 2025 | 382.00 | 395.00 | 381.20 | 393.00 | 393.00 | 3.90% | 97,631 |
| Aug 14, 2025 | 380.55 | 382.45 | 375.10 | 378.25 | 378.25 | -0.49% | 32,549 |
| Aug 13, 2025 | 386.25 | 390.90 | 379.00 | 380.10 | 380.10 | -1.41% | 66,789 |
| Aug 12, 2025 | 369.50 | 386.90 | 369.50 | 385.55 | 385.55 | 4.41% | 109,776 |
| Aug 11, 2025 | 375.00 | 375.00 | 364.45 | 369.25 | 369.25 | -1.61% | 60,545 |
| Aug 8, 2025 | 383.50 | 386.65 | 372.85 | 375.30 | 375.30 | -2.49% | 50,225 |
| Aug 7, 2025 | 384.45 | 388.00 | 377.50 | 384.90 | 384.90 | 0.10% | 41,828 |
| Aug 6, 2025 | 394.55 | 398.80 | 383.10 | 384.50 | 384.50 | -3.37% | 28,624 |
| Aug 5, 2025 | 399.55 | 402.55 | 396.60 | 397.90 | 397.90 | -0.74% | 21,276 |
| Aug 4, 2025 | 402.65 | 402.65 | 394.20 | 400.85 | 400.85 | 0.19% | 33,736 |
| Aug 1, 2025 | 394.90 | 403.55 | 392.30 | 400.10 | 400.10 | 1.64% | 76,729 |
| Jul 31, 2025 | 391.75 | 402.45 | 388.10 | 393.65 | 393.65 | -1.20% | 86,538 |
| Jul 30, 2025 | 392.45 | 400.70 | 389.05 | 398.45 | 398.45 | 1.84% | 66,002 |
| Jul 29, 2025 | 381.25 | 393.15 | 381.25 | 391.25 | 391.25 | 1.68% | 69,259 |
| Jul 28, 2025 | 388.00 | 388.75 | 381.50 | 384.80 | 384.80 | -0.90% | 75,453 |
| Jul 25, 2025 | 398.05 | 398.05 | 385.10 | 388.30 | 388.30 | -2.47% | 113,432 |
| Jul 24, 2025 | 406.40 | 409.05 | 393.40 | 398.15 | 398.15 | -2.03% | 88,629 |
| Jul 23, 2025 | 417.30 | 417.85 | 396.20 | 406.40 | 406.40 | -2.13% | 103,878 |
| Jul 22, 2025 | 424.80 | 424.80 | 413.30 | 415.25 | 415.25 | -1.56% | 64,687 |
| Jul 21, 2025 | 423.20 | 430.00 | 416.35 | 421.85 | 421.85 | 0.38% | 64,373 |
| Jul 18, 2025 | 423.05 | 429.70 | 418.75 | 420.25 | 420.25 | -0.51% | 86,525 |
| Jul 17, 2025 | 427.55 | 429.75 | 420.00 | 422.40 | 422.40 | -1.05% | 80,389 |
| Jul 16, 2025 | 421.15 | 429.00 | 418.65 | 426.90 | 426.90 | 1.57% | 81,369 |
| Jul 15, 2025 | 417.05 | 428.60 | 417.05 | 420.30 | 420.30 | 1.35% | 134,945 |
| Jul 14, 2025 | 421.05 | 422.05 | 412.75 | 414.70 | 414.70 | -1.79% | 51,407 |
| Jul 11, 2025 | 433.00 | 437.00 | 421.25 | 422.25 | 422.25 | -2.80% | 151,925 |
| Jul 10, 2025 | 426.90 | 437.40 | 425.20 | 434.40 | 434.40 | 2.56% | 204,389 |
| Jul 9, 2025 | 408.25 | 433.00 | 402.80 | 423.55 | 423.55 | 4.76% | 470,937 |