Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 1,346.60
+0.80 (0.06%)
At close: Dec 5, 2025
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,350.00 | 1,350.00 | 1,346.60 | 1,346.60 | 1,346.60 | 0.06% | 10 |
| Dec 4, 2025 | 1,357.90 | 1,357.90 | 1,345.80 | 1,345.80 | 1,345.80 | -0.47% | 23 |
| Dec 3, 2025 | 1,380.00 | 1,380.00 | 1,350.70 | 1,352.20 | 1,352.20 | -2.49% | 448 |
| Dec 2, 2025 | 1,393.55 | 1,397.30 | 1,380.00 | 1,386.70 | 1,386.70 | -1.17% | 259 |
| Dec 1, 2025 | 1,408.55 | 1,433.50 | 1,400.00 | 1,403.05 | 1,403.05 | -0.33% | 386 |
| Nov 28, 2025 | 1,383.40 | 1,418.95 | 1,346.30 | 1,407.70 | 1,407.70 | 2.37% | 2,061 |
| Nov 27, 2025 | 1,285.05 | 1,385.00 | 1,285.05 | 1,375.15 | 1,375.15 | 3.62% | 672 |
| Nov 26, 2025 | 1,278.50 | 1,331.00 | 1,270.30 | 1,327.15 | 1,327.15 | 3.93% | 143 |
| Nov 25, 2025 | 1,368.95 | 1,368.95 | 1,271.00 | 1,277.00 | 1,277.00 | -1.10% | 233 |
| Nov 24, 2025 | 1,334.50 | 1,334.50 | 1,279.85 | 1,291.20 | 1,291.20 | -3.23% | 355 |
| Nov 21, 2025 | 1,355.70 | 1,359.40 | 1,327.90 | 1,334.25 | 1,334.25 | -2.40% | 143 |
| Nov 20, 2025 | 1,351.10 | 1,377.65 | 1,348.55 | 1,367.05 | 1,367.05 | 0.99% | 119 |
| Nov 19, 2025 | 1,334.60 | 1,357.35 | 1,332.00 | 1,353.70 | 1,353.70 | 0.56% | 289 |
| Nov 18, 2025 | 1,344.85 | 1,371.90 | 1,339.45 | 1,346.20 | 1,346.20 | 0.11% | 281 |
| Nov 17, 2025 | 1,301.75 | 1,349.00 | 1,301.75 | 1,344.70 | 1,344.70 | 2.75% | 555 |
| Nov 14, 2025 | 1,280.90 | 1,310.75 | 1,265.50 | 1,308.75 | 1,308.75 | 2.23% | 984 |
| Nov 13, 2025 | 1,313.35 | 1,325.00 | 1,277.90 | 1,280.15 | 1,280.15 | -2.23% | 455 |
| Nov 12, 2025 | 1,295.50 | 1,319.00 | 1,295.50 | 1,309.35 | 1,309.35 | 0.80% | 810 |
| Nov 11, 2025 | 1,285.00 | 1,316.60 | 1,285.00 | 1,299.00 | 1,299.00 | 1.00% | 221 |
| Nov 10, 2025 | 1,270.00 | 1,293.55 | 1,250.65 | 1,286.10 | 1,286.10 | 1.08% | 216 |
| Nov 7, 2025 | 1,260.10 | 1,288.25 | 1,241.95 | 1,272.40 | 1,272.40 | 0.14% | 1,566 |
| Nov 6, 2025 | 1,302.60 | 1,302.60 | 1,258.30 | 1,270.60 | 1,270.60 | -2.62% | 739 |
| Nov 4, 2025 | 1,347.00 | 1,384.10 | 1,300.00 | 1,304.80 | 1,304.80 | -2.65% | 3,160 |
| Nov 3, 2025 | 1,492.85 | 1,530.00 | 1,311.00 | 1,340.30 | 1,340.30 | -10.58% | 7,956 |
| Oct 31, 2025 | 1,468.65 | 1,509.95 | 1,451.05 | 1,498.80 | 1,498.80 | 1.93% | 1,915 |
| Oct 30, 2025 | 1,435.55 | 1,482.20 | 1,423.00 | 1,470.35 | 1,470.35 | 1.71% | 558 |
| Oct 29, 2025 | 1,447.00 | 1,453.00 | 1,414.30 | 1,445.60 | 1,445.60 | 0.03% | 730 |
| Oct 28, 2025 | 1,448.30 | 1,493.40 | 1,425.00 | 1,445.20 | 1,445.20 | 2.96% | 4,689 |
| Oct 27, 2025 | 1,377.05 | 1,420.00 | 1,362.10 | 1,403.60 | 1,403.60 | 1.96% | 1,513 |
| Oct 24, 2025 | 1,355.20 | 1,386.35 | 1,355.20 | 1,376.65 | 1,376.65 | 1.85% | 1,144 |
| Oct 23, 2025 | 1,359.45 | 1,363.80 | 1,344.00 | 1,351.70 | 1,351.70 | 0.14% | 297 |
| Oct 21, 2025 | 1,369.60 | 1,369.60 | 1,349.80 | 1,349.80 | 1,349.80 | -0.53% | 2 |
| Oct 20, 2025 | 1,353.90 | 1,368.25 | 1,343.90 | 1,357.05 | 1,357.05 | 0.99% | 420 |
| Oct 17, 2025 | 1,403.85 | 1,403.85 | 1,337.00 | 1,343.80 | 1,343.80 | -4.24% | 1,169 |
| Oct 16, 2025 | 1,344.70 | 1,456.40 | 1,340.30 | 1,403.30 | 1,403.30 | 4.24% | 6,493 |
| Oct 15, 2025 | 1,348.90 | 1,348.90 | 1,328.00 | 1,346.25 | 1,346.25 | -0.02% | 298 |
| Oct 14, 2025 | 1,348.90 | 1,371.05 | 1,325.05 | 1,346.55 | 1,346.55 | 0.72% | 737 |
| Oct 13, 2025 | 1,322.75 | 1,340.55 | 1,305.65 | 1,336.95 | 1,336.95 | 0.80% | 415 |
| Oct 10, 2025 | 1,294.00 | 1,330.10 | 1,294.00 | 1,326.40 | 1,326.40 | 2.44% | 959 |
| Oct 9, 2025 | 1,301.20 | 1,317.30 | 1,289.90 | 1,294.85 | 1,294.85 | -1.44% | 696 |
| Oct 8, 2025 | 1,311.00 | 1,344.80 | 1,305.05 | 1,313.75 | 1,313.75 | 0.21% | 460 |
| Oct 7, 2025 | 1,304.45 | 1,358.80 | 1,294.95 | 1,311.05 | 1,311.05 | 1.04% | 1,341 |
| Oct 6, 2025 | 1,316.10 | 1,316.10 | 1,291.00 | 1,297.50 | 1,297.50 | -1.26% | 600 |
| Oct 3, 2025 | 1,343.95 | 1,344.00 | 1,309.55 | 1,314.00 | 1,314.00 | -3.11% | 944 |
| Oct 1, 2025 | 1,375.00 | 1,387.75 | 1,352.40 | 1,356.15 | 1,356.15 | 0.63% | 1,041 |
| Sep 30, 2025 | 1,305.70 | 1,370.25 | 1,292.45 | 1,347.60 | 1,347.60 | 2.76% | 2,361 |
| Sep 29, 2025 | 1,274.55 | 1,328.00 | 1,274.55 | 1,311.40 | 1,311.40 | 2.89% | 2,112 |
| Sep 26, 2025 | 1,269.00 | 1,283.00 | 1,228.35 | 1,274.55 | 1,274.55 | 0.33% | 2,434 |
| Sep 25, 2025 | 1,235.25 | 1,275.00 | 1,221.65 | 1,270.30 | 1,270.30 | 2.00% | 2,363 |
| Sep 24, 2025 | 1,261.20 | 1,281.30 | 1,230.20 | 1,245.45 | 1,245.45 | -2.51% | 658 |