Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 990.30
+5.25 (0.53%)
At close: Jan 22, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,005.60 | 1,005.60 | 971.50 | 990.30 | 990.30 | 0.53% | 224 |
| Jan 21, 2026 | 1,010.30 | 1,014.60 | 981.90 | 985.05 | 985.05 | -3.62% | 627 |
| Jan 20, 2026 | 1,099.95 | 1,099.95 | 1,011.40 | 1,022.10 | 1,022.10 | -3.78% | 356 |
| Jan 19, 2026 | 1,065.50 | 1,070.00 | 1,057.50 | 1,062.25 | 1,062.25 | -0.54% | 13 |
| Jan 16, 2026 | 1,060.10 | 1,113.20 | 1,051.10 | 1,068.05 | 1,068.05 | -1.14% | 902 |
| Jan 14, 2026 | 1,112.90 | 1,112.90 | 1,074.30 | 1,080.35 | 1,080.35 | -2.62% | 161 |
| Jan 13, 2026 | 1,096.00 | 1,116.50 | 1,090.00 | 1,109.40 | 1,109.40 | 1.27% | 124 |
| Jan 12, 2026 | 1,074.90 | 1,106.50 | 1,070.80 | 1,095.50 | 1,095.50 | -0.41% | 490 |
| Jan 9, 2026 | 1,071.70 | 1,116.50 | 1,071.70 | 1,100.05 | 1,100.05 | -1.39% | 140 |
| Jan 8, 2026 | 1,111.15 | 1,134.75 | 1,102.00 | 1,115.50 | 1,115.50 | -0.69% | 311 |
| Jan 7, 2026 | 1,143.80 | 1,143.80 | 1,113.30 | 1,123.25 | 1,123.25 | -0.47% | 481 |
| Jan 6, 2026 | 1,165.70 | 1,166.85 | 1,127.55 | 1,128.55 | 1,128.55 | -3.17% | 266 |
| Jan 5, 2026 | 1,171.90 | 1,175.75 | 1,162.45 | 1,165.50 | 1,165.50 | -1.43% | 243 |
| Jan 2, 2026 | 1,188.50 | 1,191.15 | 1,168.35 | 1,182.40 | 1,182.40 | -0.82% | 1,061 |
| Jan 1, 2026 | 1,212.20 | 1,212.20 | 1,182.10 | 1,192.15 | 1,192.15 | -2.21% | 199 |
| Dec 31, 2025 | 1,214.90 | 1,244.50 | 1,148.35 | 1,219.10 | 1,219.10 | 2.11% | 2,307 |
| Dec 30, 2025 | 1,273.75 | 1,309.70 | 1,180.05 | 1,193.90 | 1,193.90 | -5.32% | 3,697 |
| Dec 29, 2025 | 1,211.60 | 1,267.00 | 1,206.85 | 1,260.95 | 1,260.95 | 5.22% | 422 |
| Dec 26, 2025 | 1,230.70 | 1,230.70 | 1,180.70 | 1,198.40 | 1,198.40 | -2.01% | 613 |
| Dec 24, 2025 | 1,236.45 | 1,240.15 | 1,222.95 | 1,222.95 | 1,222.95 | -1.09% | 380 |
| Dec 23, 2025 | 1,258.50 | 1,258.50 | 1,235.90 | 1,236.45 | 1,236.45 | -0.82% | 129 |
| Dec 22, 2025 | 1,226.05 | 1,259.65 | 1,226.05 | 1,246.65 | 1,246.65 | -0.27% | 185 |
| Dec 19, 2025 | 1,232.05 | 1,265.95 | 1,228.00 | 1,250.05 | 1,250.05 | 3.04% | 456 |
| Dec 18, 2025 | 1,235.95 | 1,241.45 | 1,210.10 | 1,213.15 | 1,213.15 | -1.66% | 441 |
| Dec 17, 2025 | 1,273.20 | 1,278.20 | 1,230.00 | 1,233.60 | 1,233.60 | -3.33% | 995 |
| Dec 16, 2025 | 1,303.80 | 1,303.80 | 1,270.25 | 1,276.10 | 1,276.10 | -3.09% | 197 |
| Dec 15, 2025 | 1,236.05 | 1,320.40 | 1,236.05 | 1,316.85 | 1,316.85 | 5.01% | 531 |
| Dec 12, 2025 | 1,268.50 | 1,270.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.73% | 50 |
| Dec 11, 2025 | 1,264.70 | 1,272.40 | 1,251.15 | 1,263.25 | 1,263.25 | 0.38% | 74 |
| Dec 10, 2025 | 1,278.50 | 1,300.00 | 1,251.25 | 1,258.45 | 1,258.45 | -0.93% | 275 |
| Dec 9, 2025 | 1,373.95 | 1,373.95 | 1,249.40 | 1,270.25 | 1,270.25 | -1.46% | 515 |
| Dec 8, 2025 | 1,317.00 | 1,332.35 | 1,271.90 | 1,289.05 | 1,289.05 | -4.27% | 279 |
| 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 |