Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 1,083.00
-5.25 (-0.48%)
At close: Sep 8, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,034.70 | 1,108.30 | 1,034.70 | 1,083.00 | 1,083.00 | -0.48% | 224 |
| Sep 7, 2026 | 1,098.20 | 1,107.80 | 1,088.20 | 1,088.25 | 1,088.25 | -2.14% | 387 |
| Sep 4, 2026 | 1,096.60 | 1,113.15 | 1,092.45 | 1,112.00 | 1,112.00 | 2.02% | 139 |
| Sep 3, 2026 | 1,105.00 | 1,111.15 | 1,090.00 | 1,090.00 | 1,090.00 | -1.50% | 82 |
| Sep 1, 2026 | 1,113.60 | 1,119.25 | 1,096.10 | 1,106.60 | 1,106.60 | -1.27% | 90 |
| Aug 31, 2026 | 1,120.00 | 1,123.00 | 1,118.60 | 1,120.80 | 1,120.80 | -0.55% | 48 |
| Aug 28, 2026 | 1,144.00 | 1,160.00 | 1,122.40 | 1,127.00 | 1,127.00 | 0.64% | 285 |
| Aug 27, 2026 | 1,120.55 | 1,122.70 | 1,111.00 | 1,119.85 | 1,119.85 | -0.25% | 137 |
| Aug 26, 2026 | 1,115.20 | 1,184.05 | 1,112.25 | 1,122.70 | 1,122.70 | 2.54% | 3,811 |
| Aug 25, 2026 | 1,100.60 | 1,100.60 | 1,087.00 | 1,094.90 | 1,094.90 | 0.45% | 65 |
| Aug 24, 2026 | 1,126.00 | 1,126.00 | 1,090.00 | 1,090.00 | 1,090.00 | -5.01% | 546 |
| Aug 21, 2026 | 1,177.95 | 1,177.95 | 1,147.50 | 1,147.50 | 1,147.50 | -1.14% | 485 |
| Aug 20, 2026 | 1,150.50 | 1,179.00 | 1,150.50 | 1,160.70 | 1,160.70 | 0.09% | 400 |
| Aug 19, 2026 | 1,135.00 | 1,172.40 | 1,135.00 | 1,159.70 | 1,159.70 | 2.18% | 2,186 |
| Aug 18, 2026 | 1,132.60 | 1,166.50 | 1,130.00 | 1,135.00 | 1,135.00 | 1.02% | 458 |
| Aug 17, 2026 | 1,103.50 | 1,140.75 | 1,090.25 | 1,123.50 | 1,123.50 | 2.35% | 392 |
| Aug 14, 2026 | 1,095.00 | 1,098.00 | 1,093.85 | 1,097.75 | 1,097.75 | 0.07% | 28 |
| Aug 13, 2026 | 1,096.90 | 1,097.00 | 1,096.90 | 1,097.00 | 1,097.00 | -0.20% | 2 |
| Aug 12, 2026 | 1,100.20 | 1,102.90 | 1,089.00 | 1,099.15 | 1,099.15 | -0.02% | 229 |
| Aug 11, 2026 | 1,105.50 | 1,112.70 | 1,099.00 | 1,099.35 | 1,099.35 | -0.38% | 141 |
| Aug 10, 2026 | 1,111.00 | 1,112.25 | 1,096.00 | 1,103.55 | 1,103.55 | -0.52% | 654 |
| Aug 7, 2026 | 1,105.00 | 1,117.00 | 1,099.35 | 1,109.35 | 1,109.35 | 0.73% | 620 |
| Aug 6, 2026 | 1,097.00 | 1,119.80 | 1,096.50 | 1,101.35 | 1,101.35 | 0.12% | 221 |
| Aug 5, 2026 | 1,113.60 | 1,115.50 | 1,100.00 | 1,100.00 | 1,100.00 | -1.30% | 862 |
| Aug 4, 2026 | 1,149.40 | 1,149.40 | 1,107.25 | 1,114.50 | 1,114.50 | -3.46% | 468 |
| Aug 3, 2026 | 1,144.00 | 1,188.10 | 1,144.00 | 1,154.40 | 1,154.40 | 0.90% | 1,014 |
| Jul 31, 2026 | 1,206.00 | 1,250.00 | 1,119.00 | 1,144.10 | 1,144.10 | -6.46% | 14,783 |
| Jul 30, 2026 | 1,149.75 | 1,240.00 | 1,141.00 | 1,223.10 | 1,223.10 | 6.38% | 773 |
| Jul 29, 2026 | 1,156.90 | 1,156.90 | 1,131.30 | 1,149.75 | 1,149.75 | -0.48% | 43 |
| Jul 28, 2026 | 1,170.00 | 1,175.00 | 1,138.90 | 1,155.30 | 1,155.30 | 0.11% | 466 |
| Jul 27, 2026 | 1,131.00 | 1,165.00 | 1,117.55 | 1,154.00 | 1,154.00 | 2.08% | 352 |
| Jul 24, 2026 | 1,123.00 | 1,130.45 | 1,111.50 | 1,130.45 | 1,130.45 | -0.21% | 71 |
| Jul 23, 2026 | 1,122.90 | 1,158.45 | 1,122.90 | 1,132.80 | 1,132.80 | 0.48% | 407 |
| Jul 22, 2026 | 1,130.00 | 1,130.45 | 1,107.30 | 1,127.35 | 1,127.35 | -2.85% | 662 |
| Jul 21, 2026 | 1,142.00 | 1,162.05 | 1,142.00 | 1,160.45 | 1,160.45 | 2.06% | 106 |
| Jul 20, 2026 | 1,166.30 | 1,170.00 | 1,136.65 | 1,137.00 | 1,137.00 | -1.76% | 333 |
| Jul 17, 2026 | 1,146.30 | 1,169.00 | 1,129.95 | 1,157.35 | 1,157.35 | -0.21% | 608 |
| Jul 16, 2026 | 1,156.10 | 1,174.80 | 1,155.10 | 1,162.80 | 1,159.80 | 1.07% | 136 |
| Jul 15, 2026 | 1,153.75 | 1,185.90 | 1,136.45 | 1,150.50 | 1,147.53 | -0.72% | 1,382 |
| Jul 14, 2026 | 1,153.45 | 1,192.50 | 1,145.10 | 1,158.90 | 1,155.91 | -0.05% | 1,084 |
| Jul 13, 2026 | 1,076.90 | 1,241.70 | 1,065.90 | 1,159.45 | 1,156.46 | 5.18% | 4,108 |
| Jul 10, 2026 | 1,105.10 | 1,127.60 | 1,091.10 | 1,102.35 | 1,099.51 | 1.02% | 575 |
| Jul 9, 2026 | 1,080.50 | 1,100.00 | 1,058.80 | 1,091.20 | 1,088.38 | 1.54% | 1,168 |
| Jul 8, 2026 | 1,063.20 | 1,083.20 | 1,043.05 | 1,074.65 | 1,071.88 | 0.56% | 417 |
| Jul 7, 2026 | 1,061.00 | 1,085.00 | 1,060.00 | 1,068.70 | 1,065.94 | -0.38% | 60,386 |
| Jul 6, 2026 | 1,087.60 | 1,088.15 | 1,062.75 | 1,072.75 | 1,069.98 | -0.30% | 275 |
| Jul 3, 2026 | 1,130.00 | 1,130.00 | 1,064.30 | 1,075.95 | 1,073.17 | -4.54% | 1,004 |
| Jul 2, 2026 | 1,078.00 | 1,135.00 | 1,069.60 | 1,127.10 | 1,124.19 | 4.81% | 433 |
| Jul 1, 2026 | 1,117.00 | 1,173.25 | 1,070.00 | 1,075.35 | 1,072.58 | -0.26% | 9,200 |
| Jun 30, 2026 | 1,020.50 | 1,117.45 | 1,014.50 | 1,078.10 | 1,075.32 | 6.76% | 2,486 |