Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 1,011.90
-9.80 (-0.96%)
At close: Mar 25, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,028.90 | 1,028.90 | 1,002.00 | 1,011.90 | 1,011.90 | -0.96% | 155 |
| Mar 24, 2026 | 1,008.50 | 1,039.25 | 1,002.40 | 1,021.70 | 1,021.70 | 3.57% | 201 |
| Mar 23, 2026 | 998.00 | 1,002.10 | 980.00 | 986.45 | 986.45 | -4.19% | 168 |
| Mar 20, 2026 | 1,042.00 | 1,042.00 | 1,015.80 | 1,029.60 | 1,029.60 | -0.24% | 122 |
| Mar 19, 2026 | 1,040.50 | 1,040.50 | 1,030.20 | 1,032.05 | 1,032.05 | -1.63% | 159 |
| Mar 18, 2026 | 1,040.20 | 1,065.70 | 1,040.20 | 1,049.20 | 1,049.20 | 0.88% | 81 |
| Mar 17, 2026 | 1,070.90 | 1,072.85 | 1,021.00 | 1,040.00 | 1,040.00 | -2.92% | 88 |
| Mar 16, 2026 | 1,028.70 | 1,075.00 | 1,005.50 | 1,071.30 | 1,071.30 | 2.65% | 105 |
| Mar 13, 2026 | 1,066.45 | 1,066.45 | 1,035.00 | 1,043.65 | 1,043.65 | -4.41% | 39 |
| Mar 12, 2026 | 1,052.00 | 1,092.70 | 1,052.00 | 1,091.80 | 1,091.80 | 2.26% | 788 |
| Mar 11, 2026 | 1,105.15 | 1,105.15 | 1,062.45 | 1,067.70 | 1,067.70 | -1.14% | 588 |
| Mar 10, 2026 | 1,050.60 | 1,080.05 | 1,050.60 | 1,080.05 | 1,080.05 | 3.19% | 77 |
| Mar 9, 2026 | 1,040.00 | 1,055.00 | 1,024.40 | 1,046.70 | 1,046.70 | -2.63% | 42 |
| Mar 6, 2026 | 1,000.00 | 1,100.00 | 1,000.00 | 1,075.00 | 1,075.00 | 0.53% | 311 |
| Mar 5, 2026 | 1,058.20 | 1,075.00 | 1,058.20 | 1,069.30 | 1,069.30 | 1.71% | 200 |
| Mar 4, 2026 | 1,106.45 | 1,118.40 | 1,051.35 | 1,051.35 | 1,051.35 | -6.50% | 191 |
| Mar 2, 2026 | 1,143.20 | 1,155.35 | 1,116.70 | 1,124.40 | 1,124.40 | -4.94% | 205 |
| Feb 27, 2026 | 1,147.40 | 1,190.00 | 1,101.00 | 1,182.80 | 1,182.80 | 4.09% | 453 |
| Feb 26, 2026 | 1,075.00 | 1,150.00 | 1,068.65 | 1,136.35 | 1,136.35 | 3.91% | 325 |
| Feb 25, 2026 | 1,020.60 | 1,102.15 | 1,020.60 | 1,093.55 | 1,093.55 | 5.91% | 705 |
| Feb 24, 2026 | 1,004.15 | 1,056.15 | 997.00 | 1,032.55 | 1,032.55 | 4.71% | 733 |
| Feb 23, 2026 | 1,022.00 | 1,022.00 | 983.55 | 986.15 | 986.15 | -3.41% | 306 |
| Feb 20, 2026 | 1,050.00 | 1,050.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.35% | 56 |
| Feb 19, 2026 | 1,042.00 | 1,042.00 | 1,003.60 | 1,017.40 | 1,017.40 | -2.30% | 205 |
| Feb 18, 2026 | 1,039.00 | 1,045.60 | 1,035.40 | 1,041.40 | 1,041.40 | -0.04% | 235 |
| Feb 17, 2026 | 1,075.00 | 1,078.95 | 1,018.00 | 1,041.85 | 1,041.85 | -3.02% | 323 |
| Feb 16, 2026 | 1,106.10 | 1,109.60 | 1,069.00 | 1,074.25 | 1,074.25 | -2.88% | 178 |
| Feb 13, 2026 | 1,122.80 | 1,122.80 | 1,100.20 | 1,106.10 | 1,106.10 | -3.23% | 46 |
| Feb 12, 2026 | 1,150.65 | 1,150.65 | 1,143.00 | 1,143.00 | 1,143.00 | -1.19% | 15 |
| Feb 11, 2026 | 1,161.00 | 1,171.00 | 1,150.00 | 1,156.75 | 1,156.75 | -0.73% | 248 |
| Feb 10, 2026 | 1,175.05 | 1,183.75 | 1,157.60 | 1,165.30 | 1,165.30 | 0.65% | 141 |
| Feb 9, 2026 | 1,153.45 | 1,170.00 | 1,151.85 | 1,157.80 | 1,157.80 | 2.26% | 56 |
| Feb 6, 2026 | 1,163.05 | 1,163.05 | 1,132.20 | 1,132.20 | 1,132.20 | -1.51% | 16 |
| Feb 5, 2026 | 1,140.10 | 1,149.60 | 1,136.00 | 1,149.60 | 1,149.60 | -0.96% | 8 |
| Feb 4, 2026 | 1,166.55 | 1,188.65 | 1,160.35 | 1,160.70 | 1,160.70 | -1.99% | 86 |
| Feb 3, 2026 | 1,149.70 | 1,188.00 | 1,149.70 | 1,184.30 | 1,184.30 | 4.28% | 231 |
| Feb 2, 2026 | 1,143.00 | 1,152.40 | 1,111.40 | 1,135.70 | 1,135.70 | -2.11% | 110 |
| Feb 1, 2026 | 1,211.80 | 1,211.80 | 1,160.15 | 1,160.15 | 1,160.15 | -4.56% | 385 |
| Jan 30, 2026 | 1,191.15 | 1,226.95 | 1,130.70 | 1,215.55 | 1,215.55 | 4.09% | 286 |
| Jan 29, 2026 | 1,125.00 | 1,186.05 | 1,071.35 | 1,167.75 | 1,167.75 | 4.63% | 665 |
| Jan 28, 2026 | 1,048.70 | 1,152.00 | 1,048.70 | 1,116.05 | 1,116.05 | 6.11% | 2,137 |
| Jan 27, 2026 | 1,014.00 | 1,060.50 | 1,002.90 | 1,051.75 | 1,051.75 | 5.60% | 332 |
| Jan 23, 2026 | 1,005.00 | 1,005.15 | 972.50 | 996.00 | 996.00 | 0.58% | 74 |
| 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 |