Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 965.00
-5.00 (-0.52%)
At close: Oct 23, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 967.30 | 967.30 | 950.00 | 965.00 | 965.00 | -0.52% | 837 |
| Oct 22, 2026 | 961.50 | 970.20 | 960.40 | 970.00 | 970.00 | 0.88% | 111 |
| Oct 21, 2026 | 957.25 | 981.70 | 957.25 | 961.55 | 961.55 | -3.87% | 93 |
| Oct 19, 2026 | 1,000.10 | 1,008.55 | 988.00 | 1,000.30 | 1,000.30 | 0.02% | 91 |
| Oct 16, 2026 | 1,010.00 | 1,014.90 | 996.00 | 1,000.10 | 1,000.10 | -1.01% | 235 |
| Oct 15, 2026 | 1,019.00 | 1,019.00 | 992.00 | 1,010.30 | 1,010.30 | -0.90% | 91 |
| Oct 14, 2026 | 1,019.00 | 1,031.30 | 1,019.00 | 1,019.50 | 1,019.50 | -0.23% | 288 |
| Oct 13, 2026 | 1,050.00 | 1,050.00 | 992.80 | 1,021.80 | 1,021.80 | 1.20% | 199 |
| Oct 12, 2026 | 986.30 | 1,011.50 | 985.00 | 1,009.65 | 1,009.65 | 0.64% | 476 |
| Oct 9, 2026 | 1,017.55 | 1,017.55 | 985.00 | 1,003.25 | 1,003.25 | -1.40% | 130 |
| Oct 8, 2026 | 1,030.75 | 1,039.80 | 1,015.45 | 1,017.50 | 1,017.50 | -1.69% | 116 |
| Oct 6, 2026 | 1,040.00 | 1,045.95 | 1,032.20 | 1,035.00 | 1,035.00 | -1.12% | 107 |
| Oct 5, 2026 | 1,042.00 | 1,046.75 | 1,030.80 | 1,046.75 | 1,046.75 | 1.70% | 71 |
| Oct 1, 2026 | 1,046.50 | 1,055.55 | 1,007.55 | 1,029.30 | 1,029.30 | -2.79% | 85 |
| Sep 30, 2026 | 1,039.70 | 1,064.95 | 1,031.85 | 1,058.80 | 1,058.80 | 1.84% | 102 |
| Sep 29, 2026 | 1,045.00 | 1,049.00 | 1,031.15 | 1,039.70 | 1,039.70 | -0.41% | 1,047 |
| Sep 28, 2026 | 1,061.20 | 1,061.20 | 1,041.15 | 1,044.00 | 1,044.00 | -2.72% | 80 |
| Sep 25, 2026 | 1,058.75 | 1,087.15 | 1,057.10 | 1,073.15 | 1,073.15 | 2.47% | 449 |
| Sep 24, 2026 | 1,050.00 | 1,070.10 | 1,041.90 | 1,047.30 | 1,047.30 | -1.32% | 65 |
| Sep 23, 2026 | 1,060.45 | 1,067.70 | 1,058.35 | 1,061.35 | 1,061.35 | 0.16% | 632 |
| Sep 22, 2026 | 1,085.90 | 1,085.90 | 1,055.30 | 1,059.65 | 1,059.65 | -2.17% | 135 |
| Sep 21, 2026 | 1,068.15 | 1,083.20 | 1,054.45 | 1,083.20 | 1,083.20 | 0.83% | 110 |
| Sep 18, 2026 | 1,070.00 | 1,087.15 | 1,065.95 | 1,074.25 | 1,074.25 | 0.48% | 492 |
| Sep 17, 2026 | 1,080.30 | 1,080.30 | 1,060.00 | 1,069.15 | 1,069.15 | 1.55% | 101 |
| Sep 16, 2026 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.80 | 1,052.80 | 2.05% | 1 |
| Sep 15, 2026 | 1,067.00 | 1,067.00 | 1,028.90 | 1,031.70 | 1,031.70 | -3.13% | 263 |
| Sep 11, 2026 | 1,094.00 | 1,094.00 | 1,064.50 | 1,065.00 | 1,065.00 | -2.67% | 158 |
| Sep 10, 2026 | 1,100.60 | 1,119.65 | 1,088.50 | 1,094.25 | 1,094.25 | -0.61% | 89 |
| Sep 9, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1.66% | 5 |
| 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 |