PCBL Chemical Limited (BOM:506590)
India · Delayed Price · Currency is INR 317.75
-2.00 (-0.63%)
At close: Aug 21, 2026
BOM:506590 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 320.55 | 322.90 | 317.00 | 317.75 | 317.75 | -0.63% | 37,983 |
| Aug 20, 2026 | 327.05 | 327.65 | 319.00 | 319.75 | 319.75 | -2.17% | 96,375 |
| Aug 19, 2026 | 329.85 | 334.00 | 324.80 | 326.85 | 326.85 | 0.08% | 177,143 |
| Aug 18, 2026 | 321.35 | 329.80 | 317.15 | 326.60 | 326.60 | 3.55% | 206,106 |
| Aug 17, 2026 | 309.50 | 316.25 | 308.00 | 315.40 | 315.40 | 1.77% | 64,807 |
| Aug 14, 2026 | 314.75 | 318.25 | 308.90 | 309.90 | 309.90 | -1.49% | 28,181 |
| Aug 13, 2026 | 316.40 | 318.40 | 313.85 | 314.60 | 314.60 | -0.57% | 29,540 |
| Aug 12, 2026 | 325.00 | 325.00 | 313.00 | 316.40 | 316.40 | -1.78% | 63,842 |
| Aug 11, 2026 | 320.05 | 325.00 | 317.60 | 322.15 | 322.15 | -0.40% | 123,573 |
| Aug 10, 2026 | 322.30 | 326.10 | 318.50 | 323.45 | 323.45 | 0.58% | 59,791 |
| Aug 7, 2026 | 324.55 | 325.90 | 320.50 | 321.60 | 321.60 | -1.02% | 85,924 |
| Aug 6, 2026 | 329.00 | 335.80 | 322.00 | 324.90 | 324.90 | -1.40% | 189,072 |
| Aug 5, 2026 | 326.95 | 331.80 | 320.40 | 329.50 | 329.50 | 2.23% | 132,972 |
| Aug 4, 2026 | 326.50 | 327.50 | 320.55 | 322.30 | 322.30 | -0.05% | 117,814 |
| Aug 3, 2026 | 322.45 | 334.65 | 322.00 | 326.95 | 322.45 | 3.07% | 209,490 |
| Jul 31, 2026 | 326.70 | 331.35 | 313.40 | 317.20 | 312.83 | -3.31% | 630,759 |
| Jul 30, 2026 | 360.05 | 363.70 | 325.80 | 328.05 | 323.53 | -10.33% | 1,030,634 |
| Jul 29, 2026 | 320.75 | 374.30 | 320.75 | 365.85 | 360.81 | 14.94% | 1,750,436 |
| Jul 28, 2026 | 326.00 | 326.00 | 317.00 | 318.30 | 313.92 | -2.36% | 27,922 |
| Jul 27, 2026 | 319.00 | 327.00 | 319.00 | 326.00 | 321.51 | 2.63% | 28,975 |
| Jul 24, 2026 | 319.60 | 320.00 | 307.25 | 317.65 | 313.28 | -0.42% | 53,511 |
| Jul 23, 2026 | 320.90 | 327.50 | 317.75 | 319.00 | 314.61 | -0.93% | 48,339 |
| Jul 22, 2026 | 332.60 | 332.65 | 320.50 | 322.00 | 317.57 | -3.17% | 95,689 |
| Jul 21, 2026 | 325.55 | 337.95 | 325.55 | 332.55 | 327.97 | 2.15% | 157,918 |
| Jul 20, 2026 | 320.55 | 334.40 | 320.10 | 325.55 | 321.07 | 1.58% | 123,983 |
| Jul 17, 2026 | 325.50 | 327.90 | 319.20 | 320.50 | 316.09 | -1.55% | 89,559 |
| Jul 16, 2026 | 317.15 | 326.95 | 316.05 | 325.55 | 321.07 | 2.65% | 110,986 |
| Jul 15, 2026 | 321.55 | 323.35 | 314.35 | 317.15 | 312.78 | -0.53% | 28,341 |
| Jul 14, 2026 | 325.45 | 325.45 | 317.60 | 318.85 | 314.46 | -1.44% | 35,668 |
| Jul 13, 2026 | 306.55 | 327.50 | 304.45 | 323.50 | 319.05 | 4.47% | 234,936 |
| Jul 10, 2026 | 307.10 | 313.15 | 307.10 | 309.65 | 305.39 | 1.88% | 22,605 |
| Jul 9, 2026 | 298.90 | 307.50 | 298.75 | 303.95 | 299.77 | 2.36% | 45,021 |
| Jul 8, 2026 | 312.55 | 312.55 | 295.30 | 296.95 | 292.86 | -5.54% | 56,279 |
| Jul 7, 2026 | 321.15 | 324.15 | 312.95 | 314.35 | 310.02 | -2.53% | 77,239 |
| Jul 6, 2026 | 322.00 | 328.00 | 318.50 | 322.50 | 318.06 | 0.44% | 48,604 |
| Jul 3, 2026 | 323.00 | 325.15 | 318.20 | 321.10 | 316.68 | 0.91% | 54,580 |
| Jul 2, 2026 | 319.00 | 321.00 | 315.30 | 318.20 | 313.82 | -0.06% | 48,742 |
| Jul 1, 2026 | 321.05 | 326.60 | 317.00 | 318.40 | 314.02 | -0.90% | 77,984 |
| Jun 30, 2026 | 319.80 | 327.65 | 317.45 | 321.30 | 316.88 | 0.56% | 133,680 |
| Jun 29, 2026 | 318.60 | 322.00 | 313.55 | 319.50 | 315.10 | 0.68% | 98,066 |
| Jun 25, 2026 | 316.90 | 322.40 | 311.10 | 317.35 | 312.98 | 0.73% | 163,270 |
| Jun 24, 2026 | 309.10 | 323.45 | 308.90 | 315.05 | 310.71 | 1.92% | 229,533 |
| Jun 23, 2026 | 311.45 | 314.95 | 307.50 | 309.10 | 304.85 | -0.90% | 91,701 |
| Jun 22, 2026 | 310.15 | 316.10 | 310.15 | 311.90 | 307.61 | 0.76% | 83,269 |
| Jun 19, 2026 | 304.05 | 318.60 | 303.70 | 309.55 | 305.29 | 0.75% | 210,655 |
| Jun 18, 2026 | 309.90 | 314.00 | 305.00 | 307.25 | 303.02 | -0.76% | 42,146 |
| Jun 17, 2026 | 306.50 | 315.50 | 305.80 | 309.60 | 305.34 | 1.04% | 135,023 |
| Jun 16, 2026 | 304.30 | 314.70 | 302.80 | 306.40 | 302.18 | 1.06% | 139,879 |
| Jun 15, 2026 | 299.40 | 307.65 | 295.35 | 303.20 | 299.03 | 4.52% | 131,372 |
| Jun 12, 2026 | 284.30 | 292.50 | 283.05 | 290.10 | 286.11 | 4.39% | 101,035 |