PCBL Chemical Limited (BOM:506590)
India · Delayed Price · Currency is INR 362.85
-6.55 (-1.77%)
At close: Oct 31, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 368.05 | 370.35 | 361.10 | 362.85 | 362.85 | -1.77% | 64,748 |
| Oct 30, 2025 | 371.10 | 373.45 | 368.10 | 369.40 | 369.40 | -0.71% | 34,791 |
| Oct 29, 2025 | 365.00 | 374.60 | 364.50 | 372.05 | 372.05 | 1.92% | 47,010 |
| Oct 28, 2025 | 364.00 | 366.60 | 363.00 | 365.05 | 365.05 | 0.10% | 24,634 |
| Oct 27, 2025 | 366.95 | 367.65 | 363.00 | 364.70 | 364.70 | -0.86% | 49,195 |
| Oct 24, 2025 | 366.25 | 371.10 | 365.05 | 367.85 | 361.85 | -0.38% | 20,232 |
| Oct 23, 2025 | 368.60 | 372.85 | 366.20 | 369.25 | 363.23 | 0.16% | 48,953 |
| Oct 21, 2025 | 361.25 | 370.30 | 361.25 | 368.65 | 362.64 | 2.06% | 19,758 |
| Oct 20, 2025 | 359.45 | 367.70 | 353.60 | 361.20 | 355.31 | -0.33% | 107,218 |
| Oct 17, 2025 | 380.00 | 382.00 | 360.90 | 362.40 | 356.49 | -4.37% | 198,635 |
| Oct 16, 2025 | 375.10 | 379.65 | 375.10 | 378.95 | 372.77 | 1.15% | 13,844 |
| Oct 15, 2025 | 376.85 | 381.60 | 373.00 | 374.65 | 368.54 | -1.17% | 58,344 |
| Oct 14, 2025 | 382.00 | 384.55 | 377.15 | 379.10 | 372.92 | -0.94% | 21,274 |
| Oct 13, 2025 | 386.15 | 386.15 | 381.05 | 382.70 | 376.46 | -1.32% | 52,005 |
| Oct 10, 2025 | 388.85 | 390.50 | 386.00 | 387.80 | 381.48 | 0.08% | 15,547 |
| Oct 9, 2025 | 388.00 | 392.35 | 385.60 | 387.50 | 381.18 | -0.13% | 39,807 |
| Oct 8, 2025 | 378.60 | 393.95 | 377.50 | 388.00 | 381.67 | 2.44% | 117,550 |
| Oct 7, 2025 | 377.70 | 380.75 | 376.15 | 378.75 | 372.57 | 0.30% | 19,377 |
| Oct 6, 2025 | 380.65 | 384.40 | 377.15 | 377.60 | 371.44 | -1.71% | 37,021 |
| Oct 3, 2025 | 384.75 | 388.10 | 383.20 | 384.15 | 377.88 | 0.35% | 22,262 |
| Oct 1, 2025 | 373.90 | 384.05 | 373.55 | 382.80 | 376.56 | 2.45% | 27,106 |
| Sep 30, 2025 | 375.10 | 376.25 | 372.00 | 373.65 | 367.56 | -0.32% | 26,288 |
| Sep 29, 2025 | 380.55 | 380.55 | 373.40 | 374.85 | 368.74 | -0.36% | 37,306 |
| Sep 26, 2025 | 380.10 | 382.90 | 373.85 | 376.20 | 370.06 | -1.75% | 27,876 |
| Sep 25, 2025 | 389.95 | 389.95 | 381.75 | 382.90 | 376.66 | -1.78% | 35,902 |
| Sep 24, 2025 | 393.00 | 393.60 | 388.70 | 389.85 | 383.49 | -0.62% | 33,329 |
| Sep 23, 2025 | 401.00 | 403.55 | 391.50 | 392.30 | 385.90 | -2.73% | 60,653 |
| Sep 22, 2025 | 406.00 | 408.95 | 400.30 | 403.30 | 396.72 | -2.29% | 103,766 |
| Sep 19, 2025 | 387.85 | 424.90 | 384.35 | 412.75 | 406.02 | 6.28% | 308,176 |
| Sep 18, 2025 | 390.50 | 392.45 | 387.05 | 388.35 | 382.02 | -0.93% | 14,951 |
| Sep 17, 2025 | 390.60 | 395.60 | 390.60 | 392.00 | 385.61 | 0.37% | 48,881 |
| Sep 16, 2025 | 393.00 | 395.70 | 388.95 | 390.55 | 384.18 | -0.17% | 20,995 |
| Sep 15, 2025 | 384.95 | 393.55 | 384.95 | 391.20 | 384.82 | 1.69% | 64,722 |
| Sep 12, 2025 | 395.00 | 395.80 | 381.55 | 384.70 | 378.43 | -1.92% | 98,667 |
| Sep 11, 2025 | 388.95 | 397.00 | 388.95 | 392.25 | 385.85 | 0.99% | 28,241 |
| Sep 10, 2025 | 391.05 | 399.95 | 387.00 | 388.40 | 382.07 | 0.94% | 157,414 |
| Sep 9, 2025 | 385.30 | 389.40 | 383.25 | 384.80 | 378.52 | -0.04% | 37,917 |
| Sep 8, 2025 | 374.15 | 387.70 | 374.15 | 384.95 | 378.67 | 2.96% | 64,688 |
| Sep 5, 2025 | 375.15 | 379.75 | 372.55 | 373.90 | 367.80 | -0.70% | 33,924 |
| Sep 4, 2025 | 389.35 | 389.35 | 375.10 | 376.55 | 370.41 | -1.95% | 22,555 |
| Sep 3, 2025 | 381.35 | 384.90 | 375.65 | 384.05 | 377.79 | 1.36% | 17,242 |
| Sep 2, 2025 | 370.15 | 381.00 | 370.15 | 378.90 | 372.72 | 1.09% | 23,215 |
| Sep 1, 2025 | 372.75 | 378.50 | 370.90 | 374.80 | 368.69 | 0.44% | 37,648 |
| Aug 29, 2025 | 375.00 | 380.10 | 369.20 | 373.15 | 367.06 | 0.13% | 29,664 |
| Aug 28, 2025 | 375.25 | 380.00 | 370.80 | 372.65 | 366.57 | -0.94% | 26,516 |
| Aug 26, 2025 | 377.75 | 382.00 | 373.30 | 376.20 | 370.06 | -1.23% | 18,432 |
| Aug 25, 2025 | 381.20 | 385.45 | 380.15 | 380.90 | 374.69 | 0.20% | 12,253 |
| Aug 22, 2025 | 383.00 | 387.25 | 379.00 | 380.15 | 373.95 | -0.98% | 38,012 |
| Aug 21, 2025 | 390.35 | 393.55 | 383.55 | 383.90 | 377.64 | -1.46% | 22,089 |
| Aug 20, 2025 | 391.05 | 394.55 | 388.50 | 389.60 | 383.25 | -0.98% | 32,546 |