Punjab Chemicals and Crop Protection Limited (BOM:506618)
India · Delayed Price · Currency is INR 1,001.25
-14.40 (-1.42%)
At close: May 27, 2026
BOM:506618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 916.10 | 952.55 | 910.60 | 950.85 | 950.85 | 2.61% | 159 |
| Apr 1, 2026 | 935.00 | 946.95 | 924.60 | 926.70 | 926.70 | 4.58% | 339 |
| Mar 30, 2026 | 910.10 | 938.00 | 875.90 | 886.15 | 886.15 | -2.65% | 1,681 |
| Mar 27, 2026 | 995.00 | 1,015.10 | 895.10 | 910.25 | 910.25 | -10.05% | 4,266 |
| 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 |