PCBL Chemical Limited (BOM:506590)
India · Delayed Price · Currency is INR 400.85
+0.75 (0.19%)
At close: Aug 4, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 401.15 | 405.95 | 398.00 | 404.30 | 404.30 | 0.71% | 20,768 |
| Jul 7, 2025 | 409.35 | 412.75 | 400.35 | 401.45 | 401.45 | -1.86% | 22,770 |
| Jul 4, 2025 | 411.15 | 414.00 | 407.25 | 409.05 | 409.05 | -0.45% | 15,646 |
| Jul 3, 2025 | 414.00 | 415.25 | 409.65 | 410.90 | 410.90 | -0.80% | 31,592 |
| Jul 2, 2025 | 414.50 | 418.45 | 408.10 | 414.20 | 414.20 | 0.04% | 32,813 |
| Jul 1, 2025 | 420.00 | 420.00 | 412.25 | 414.05 | 414.05 | -1.18% | 47,250 |
| Jun 30, 2025 | 418.10 | 421.70 | 413.75 | 419.00 | 419.00 | 0.50% | 34,407 |
| Jun 27, 2025 | 419.80 | 425.00 | 415.05 | 416.90 | 416.90 | -0.52% | 115,760 |
| Jun 26, 2025 | 415.45 | 420.40 | 410.05 | 419.10 | 419.10 | 1.24% | 178,708 |
| Jun 25, 2025 | 394.95 | 417.00 | 393.45 | 413.95 | 413.95 | 5.51% | 232,041 |
| Jun 24, 2025 | 391.95 | 398.00 | 391.95 | 392.35 | 392.35 | 1.15% | 35,388 |
| Jun 23, 2025 | 385.50 | 390.60 | 384.45 | 387.90 | 387.90 | -0.81% | 37,761 |
| Jun 20, 2025 | 387.85 | 392.90 | 384.05 | 391.05 | 391.05 | 0.83% | 93,989 |
| Jun 19, 2025 | 388.00 | 392.35 | 380.00 | 387.85 | 387.85 | -0.26% | 81,467 |
| Jun 18, 2025 | 389.55 | 395.00 | 386.80 | 388.85 | 388.85 | -0.84% | 46,061 |
| Jun 17, 2025 | 403.80 | 404.90 | 389.50 | 392.15 | 392.15 | -2.43% | 41,564 |
| Jun 16, 2025 | 401.05 | 404.70 | 392.90 | 401.90 | 401.90 | -0.64% | 41,963 |
| Jun 13, 2025 | 392.35 | 409.55 | 390.00 | 404.50 | 404.50 | 1.16% | 75,610 |
| Jun 12, 2025 | 414.80 | 415.30 | 395.85 | 399.85 | 399.85 | -2.64% | 38,589 |
| Jun 11, 2025 | 408.35 | 413.45 | 404.75 | 410.70 | 410.70 | 0.69% | 27,838 |
| Jun 10, 2025 | 412.85 | 416.50 | 407.20 | 407.90 | 407.90 | -1.01% | 44,019 |
| Jun 9, 2025 | 417.30 | 422.40 | 410.85 | 412.05 | 412.05 | -0.91% | 100,792 |
| Jun 6, 2025 | 427.60 | 431.80 | 413.85 | 415.85 | 415.85 | -2.74% | 95,338 |
| Jun 5, 2025 | 419.60 | 432.70 | 418.00 | 427.55 | 427.55 | 2.17% | 157,683 |
| Jun 4, 2025 | 414.60 | 420.65 | 409.35 | 418.45 | 418.45 | 1.12% | 141,587 |
| Jun 3, 2025 | 397.30 | 424.15 | 397.30 | 413.80 | 413.80 | 4.14% | 483,995 |
| Jun 2, 2025 | 397.80 | 399.55 | 393.50 | 397.35 | 397.35 | -0.25% | 20,539 |