Skip to main content
logo
PCBL Chemical Limited (BOM:506590)
India flag India · Delayed Price · Currency is INR
307.25
-2.35 (-0.76%)
At close: Jun 18, 2026

BOM:506590 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026309.90314.00305.00307.25307.25-0.76%42,146
Jun 17, 2026306.50315.50305.80309.60309.601.04%135,023
Jun 16, 2026304.30314.70302.80306.40306.401.06%139,879
Jun 15, 2026299.40307.65295.35303.20303.204.52%131,372
Jun 12, 2026284.30292.50283.05290.10290.104.39%101,035
Jun 11, 2026283.20284.45276.00277.90277.90-3.41%50,450
Jun 10, 2026283.60289.00283.60287.70287.701.46%49,154
Jun 9, 2026280.05285.75278.85283.55283.551.18%35,972
Jun 8, 2026284.15285.60277.00280.25280.25-3.28%80,324
Jun 5, 2026293.05295.85286.45289.75289.75-0.84%58,320
Jun 4, 2026289.00297.90288.00292.20292.200.52%64,456
Jun 3, 2026292.60293.50285.30290.70290.70-0.63%78,890
Jun 2, 2026286.35295.00282.75292.55292.552.04%71,577
Jun 1, 2026289.45290.20283.40286.70286.70-1.21%59,741
May 29, 2026288.10292.90283.25290.20290.200.89%73,514
May 27, 2026289.55292.55286.00287.65287.65-0.74%42,224
May 26, 2026294.35295.30288.95289.80289.80-1.56%61,058
May 25, 2026298.00298.00292.40294.40294.400.44%57,401
May 22, 2026287.45297.50284.75293.10293.100.88%64,191
May 21, 2026297.55297.55287.55290.55290.55-0.58%67,336
May 20, 2026272.05303.45267.50292.25292.256.84%660,945
May 19, 2026267.35276.60267.25273.55273.552.36%37,790
May 18, 2026270.05271.45263.00267.25267.25-2.66%82,698
May 15, 2026283.75284.60273.50274.55274.55-3.24%47,053
May 14, 2026287.90289.85278.30283.75283.750.37%43,918
May 13, 2026277.65286.50277.65282.70282.701.64%60,647
May 12, 2026291.75295.40276.25278.15278.15-5.50%140,142
May 11, 2026303.15303.15293.00294.35294.35-3.87%141,693
May 8, 2026302.20313.00302.20306.20306.200.31%136,125
May 7, 2026307.40308.25301.35305.25305.25-0.18%58,394
May 6, 2026306.15308.80300.50305.80305.800.44%105,446
May 5, 2026309.90309.90298.70304.45304.45-1.52%111,661
May 4, 2026290.00312.75287.30309.15309.156.71%232,717
Apr 30, 2026298.00298.00287.80289.70289.70-3.06%190,617
Apr 29, 2026299.25302.50295.70298.85298.850.84%75,323
Apr 28, 2026292.75299.80291.00296.35296.351.68%137,957
Apr 27, 2026285.30295.00284.60291.45291.453.42%171,680
Apr 24, 2026291.05292.60279.35281.80281.80-3.04%78,542
Apr 23, 2026288.35296.55286.45290.65290.650.16%173,435
Apr 22, 2026281.95290.95281.95290.20290.201.61%60,733
Apr 21, 2026280.95288.75280.95285.60285.600.55%65,617
Apr 20, 2026288.95292.50278.60284.05284.05-0.35%103,166
Apr 17, 2026287.25289.00283.05285.05285.050.25%98,078
Apr 16, 2026282.00285.50278.50284.35284.351.44%115,179
Apr 15, 2026272.30283.70272.30280.30280.304.41%118,713
Apr 13, 2026267.30272.85261.60268.45268.45-1.85%103,256
Apr 10, 2026270.50277.05270.50273.50273.500.90%43,705
Apr 9, 2026270.00276.30267.00271.05271.050.61%61,706
Apr 8, 2026270.15278.35267.25269.40269.403.44%328,080
Apr 7, 2026258.95268.15255.00260.45260.450.40%79,663