Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 1,014.45
-13.30 (-1.29%)
At close: Jun 17, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,030.00 | 1,035.00 | 1,010.50 | 1,014.45 | 1,014.45 | -1.29% | 226 |
| Jun 16, 2026 | 1,052.60 | 1,052.60 | 1,021.80 | 1,027.75 | 1,027.75 | -0.75% | 612 |
| Jun 15, 2026 | 1,031.50 | 1,065.20 | 1,025.50 | 1,035.55 | 1,035.55 | 3.07% | 626 |
| Jun 12, 2026 | 1,008.50 | 1,012.30 | 997.90 | 1,004.75 | 1,004.75 | 0.46% | 495 |
| Jun 11, 2026 | 994.05 | 1,007.00 | 974.85 | 1,000.15 | 1,000.15 | 0.36% | 377 |
| Jun 10, 2026 | 961.70 | 1,042.35 | 951.25 | 996.60 | 996.60 | 4.93% | 1,515 |
| Jun 9, 2026 | 939.25 | 950.00 | 930.15 | 949.75 | 949.75 | 2.55% | 191 |
| Jun 8, 2026 | 927.00 | 949.10 | 920.00 | 926.10 | 926.10 | -1.28% | 60,556 |
| Jun 5, 2026 | 956.20 | 956.20 | 935.00 | 938.15 | 938.15 | -1.31% | 60,330 |
| Jun 4, 2026 | 964.90 | 971.70 | 949.30 | 950.65 | 950.65 | -1.48% | 681 |
| Jun 3, 2026 | 956.70 | 977.15 | 951.60 | 964.90 | 964.90 | 0.37% | 269 |
| Jun 2, 2026 | 965.05 | 966.15 | 935.30 | 961.30 | 961.30 | -1.14% | 546 |
| Jun 1, 2026 | 1,052.00 | 1,052.00 | 965.05 | 972.35 | 972.35 | -6.27% | 372 |
| May 29, 2026 | 1,045.95 | 1,051.40 | 996.10 | 1,037.35 | 1,037.35 | 3.61% | 465 |
| May 27, 2026 | 1,005.00 | 1,042.55 | 997.55 | 1,001.25 | 1,001.25 | -1.42% | 407 |
| May 26, 2026 | 1,029.90 | 1,029.90 | 1,005.50 | 1,015.65 | 1,015.65 | -0.07% | 233 |
| May 25, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,016.35 | 1,016.35 | 1.35% | 15 |
| May 22, 2026 | 1,002.85 | 1,002.85 | 1,002.80 | 1,002.80 | 1,002.80 | -1.33% | 15 |
| May 21, 2026 | 1,024.40 | 1,032.00 | 1,010.80 | 1,016.35 | 1,016.35 | -0.32% | 201 |
| May 20, 2026 | 1,015.00 | 1,025.15 | 1,009.00 | 1,019.60 | 1,019.60 | 0.45% | 775 |
| May 19, 2026 | 1,014.70 | 1,029.10 | 1,012.25 | 1,015.00 | 1,015.00 | 1.14% | 90 |
| May 18, 2026 | 1,032.10 | 1,032.10 | 1,002.30 | 1,003.55 | 1,003.55 | -3.83% | 102 |
| May 15, 2026 | 1,045.00 | 1,059.80 | 1,036.50 | 1,043.55 | 1,043.55 | -0.65% | 121 |
| May 14, 2026 | 1,083.50 | 1,083.50 | 1,040.00 | 1,050.35 | 1,050.35 | -3.01% | 271 |
| May 13, 2026 | 1,095.00 | 1,113.25 | 1,083.00 | 1,083.00 | 1,083.00 | -0.74% | 55 |
| May 12, 2026 | 1,091.70 | 1,107.30 | 1,083.65 | 1,091.05 | 1,091.05 | -2.78% | 196 |
| May 11, 2026 | 1,120.00 | 1,130.60 | 1,102.65 | 1,122.30 | 1,122.30 | -0.62% | 166 |
| May 8, 2026 | 1,119.00 | 1,129.30 | 1,119.00 | 1,129.30 | 1,129.30 | 1.19% | 141 |
| May 7, 2026 | 1,144.00 | 1,145.95 | 1,107.20 | 1,116.00 | 1,116.00 | -0.36% | 323 |
| May 6, 2026 | 1,111.25 | 1,123.25 | 1,093.90 | 1,120.00 | 1,120.00 | 1.33% | 256 |
| May 5, 2026 | 1,114.40 | 1,114.40 | 1,100.00 | 1,105.25 | 1,105.25 | -1.37% | 166 |
| May 4, 2026 | 1,226.25 | 1,226.25 | 1,115.10 | 1,120.55 | 1,120.55 | -4.52% | 981 |
| Apr 30, 2026 | 1,117.00 | 1,200.00 | 1,087.55 | 1,173.60 | 1,173.60 | 4.01% | 2,909 |
| Apr 29, 2026 | 1,080.00 | 1,135.55 | 1,073.50 | 1,128.35 | 1,128.35 | 3.12% | 909 |
| Apr 28, 2026 | 1,080.00 | 1,110.00 | 1,054.05 | 1,094.25 | 1,094.25 | 2.68% | 376 |
| Apr 27, 2026 | 1,055.50 | 1,071.00 | 1,050.30 | 1,065.70 | 1,065.70 | 3.47% | 31 |
| Apr 24, 2026 | 1,047.00 | 1,047.00 | 1,028.00 | 1,030.00 | 1,030.00 | -1.59% | 128 |
| Apr 23, 2026 | 1,071.95 | 1,071.95 | 1,046.60 | 1,046.60 | 1,046.60 | -1.80% | 409 |
| Apr 22, 2026 | 1,075.00 | 1,075.00 | 1,064.10 | 1,065.80 | 1,065.80 | -1.04% | 17 |
| Apr 21, 2026 | 1,069.00 | 1,083.50 | 1,060.70 | 1,077.00 | 1,077.00 | 0.37% | 145 |
| Apr 20, 2026 | 1,067.00 | 1,075.80 | 1,056.00 | 1,073.00 | 1,073.00 | 0.74% | 72 |
| Apr 17, 2026 | 1,051.00 | 1,077.30 | 1,051.00 | 1,065.10 | 1,065.10 | 0.90% | 188 |
| Apr 16, 2026 | 1,075.00 | 1,075.00 | 1,039.20 | 1,055.65 | 1,055.65 | -2.55% | 262 |
| Apr 15, 2026 | 1,075.45 | 1,087.05 | 1,061.10 | 1,083.25 | 1,083.25 | 2.58% | 118 |
| Apr 13, 2026 | 1,011.00 | 1,075.00 | 1,011.00 | 1,056.05 | 1,056.05 | 2.63% | 136 |
| Apr 10, 2026 | 1,023.00 | 1,041.00 | 1,005.10 | 1,029.00 | 1,029.00 | 4.14% | 183 |
| Apr 9, 2026 | 995.00 | 1,019.60 | 987.25 | 988.10 | 988.10 | -0.81% | 138 |
| Apr 8, 2026 | 982.45 | 1,015.00 | 981.50 | 996.20 | 996.20 | 4.54% | 180 |
| Apr 7, 2026 | 926.00 | 965.00 | 926.00 | 952.95 | 952.95 | 1.26% | 242 |
| Apr 6, 2026 | 980.00 | 980.00 | 916.30 | 941.05 | 941.05 | -1.03% | 554 |