PCBL Chemical Limited (BOM:506590)
India · Delayed Price · Currency is INR 388.00
+9.25 (2.44%)
At close: Oct 8, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 388.00 | 392.35 | 385.60 | 387.50 | 387.50 | -0.13% | 39,807 |
| Oct 8, 2025 | 378.60 | 393.95 | 377.50 | 388.00 | 388.00 | 2.44% | 117,550 |
| Oct 7, 2025 | 377.70 | 380.75 | 376.15 | 378.75 | 378.75 | 0.30% | 19,377 |
| Oct 6, 2025 | 380.65 | 384.40 | 377.15 | 377.60 | 377.60 | -1.71% | 37,021 |
| Oct 3, 2025 | 384.75 | 388.10 | 383.20 | 384.15 | 384.15 | 0.35% | 22,262 |
| Oct 1, 2025 | 373.90 | 384.05 | 373.55 | 382.80 | 382.80 | 2.45% | 27,106 |
| Sep 30, 2025 | 375.10 | 376.25 | 372.00 | 373.65 | 373.65 | -0.32% | 26,288 |
| Sep 29, 2025 | 380.55 | 380.55 | 373.40 | 374.85 | 374.85 | -0.36% | 37,306 |
| Sep 26, 2025 | 380.10 | 382.90 | 373.85 | 376.20 | 376.20 | -1.75% | 27,876 |
| Sep 25, 2025 | 389.95 | 389.95 | 381.75 | 382.90 | 382.90 | -1.78% | 35,902 |
| Sep 24, 2025 | 393.00 | 393.60 | 388.70 | 389.85 | 389.85 | -0.62% | 33,329 |
| Sep 23, 2025 | 401.00 | 403.55 | 391.50 | 392.30 | 392.30 | -2.73% | 60,653 |
| Sep 22, 2025 | 406.00 | 408.95 | 400.30 | 403.30 | 403.30 | -2.29% | 103,766 |
| Sep 19, 2025 | 387.85 | 424.90 | 384.35 | 412.75 | 412.75 | 6.28% | 308,176 |
| 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 |