PCS Technology Limited (BOM:517119)
India · Delayed Price · Currency is INR 24.87
-0.34 (-1.35%)
At close: Aug 29, 2025
PCS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.21 | 25.21 | 24.62 | 24.87 | 24.87 | -1.35% | 1,407 |
| Aug 28, 2025 | 27.90 | 27.90 | 24.80 | 25.21 | 25.21 | 1.37% | 5,994 |
| Aug 26, 2025 | 26.48 | 26.48 | 24.61 | 24.87 | 24.87 | -2.81% | 8,489 |
| Aug 25, 2025 | 26.47 | 26.75 | 25.50 | 25.59 | 25.59 | -0.93% | 4,763 |
| Aug 22, 2025 | 25.76 | 26.25 | 25.76 | 25.83 | 25.83 | 0.27% | 2,594 |
| Aug 21, 2025 | 26.00 | 26.37 | 25.50 | 25.76 | 25.76 | -0.92% | 5,164 |
| Aug 20, 2025 | 26.50 | 26.50 | 25.25 | 26.00 | 26.00 | - | 2,907 |
| Aug 19, 2025 | 25.75 | 26.72 | 25.00 | 26.00 | 26.00 | 2.48% | 7,707 |
| Aug 18, 2025 | 24.92 | 25.73 | 24.28 | 25.37 | 25.37 | 3.85% | 4,002 |
| Aug 14, 2025 | 24.50 | 25.90 | 24.28 | 24.43 | 24.43 | -0.29% | 1,993 |
| Aug 13, 2025 | 23.58 | 24.99 | 23.58 | 24.50 | 24.50 | 1.53% | 2,620 |
| Aug 12, 2025 | 24.20 | 24.75 | 23.80 | 24.13 | 24.13 | -2.74% | 10,068 |
| Aug 11, 2025 | 28.00 | 28.00 | 24.50 | 24.81 | 24.81 | -2.90% | 4,392 |
| Aug 8, 2025 | 25.74 | 25.76 | 25.02 | 25.55 | 25.55 | 0.67% | 3,445 |
| Aug 7, 2025 | 26.02 | 26.02 | 24.31 | 25.38 | 25.38 | -1.59% | 1,926 |
| Aug 6, 2025 | 25.53 | 26.37 | 25.51 | 25.79 | 25.79 | 1.10% | 1,193 |
| Aug 5, 2025 | 25.60 | 26.70 | 25.40 | 25.51 | 25.51 | -0.27% | 2,579 |
| Aug 4, 2025 | 24.01 | 26.98 | 24.01 | 25.58 | 25.58 | -0.16% | 4,390 |
| Aug 1, 2025 | 29.00 | 29.00 | 25.42 | 25.62 | 25.62 | -1.08% | 3,691 |
| Jul 31, 2025 | 26.03 | 26.49 | 25.31 | 25.90 | 25.90 | - | 321 |
| Jul 30, 2025 | 26.50 | 26.50 | 25.00 | 25.90 | 25.90 | -3.14% | 9,211 |
| Jul 29, 2025 | 27.00 | 27.00 | 25.61 | 26.74 | 26.74 | -1.18% | 2,341 |
| Jul 28, 2025 | 27.00 | 27.25 | 25.55 | 27.06 | 27.06 | 2.34% | 2,706 |
| Jul 25, 2025 | 26.71 | 26.71 | 26.24 | 26.44 | 26.44 | -1.01% | 501 |
| Jul 24, 2025 | 27.30 | 27.30 | 26.71 | 26.71 | 26.71 | -2.16% | 551 |
| Jul 23, 2025 | 28.18 | 28.18 | 26.55 | 27.30 | 27.30 | -1.19% | 4,305 |
| Jul 22, 2025 | 30.98 | 30.98 | 26.51 | 27.63 | 27.63 | 3.02% | 2,573 |
| Jul 21, 2025 | 26.99 | 27.00 | 26.20 | 26.82 | 26.82 | -0.63% | 3,166 |
| Jul 18, 2025 | 26.12 | 27.00 | 26.12 | 26.99 | 26.99 | -0.04% | 1,189 |
| Jul 17, 2025 | 26.18 | 27.24 | 26.18 | 27.00 | 27.00 | -0.63% | 4,632 |
| Jul 16, 2025 | 26.64 | 27.20 | 26.64 | 27.17 | 27.17 | 1.99% | 2,893 |
| Jul 15, 2025 | 27.33 | 27.33 | 26.13 | 26.64 | 26.64 | -1.26% | 3,921 |
| Jul 14, 2025 | 27.73 | 27.73 | 26.05 | 26.98 | 26.98 | -0.77% | 5,627 |
| Jul 11, 2025 | 27.05 | 27.45 | 26.51 | 27.19 | 27.19 | 0.67% | 2,276 |
| Jul 10, 2025 | 26.40 | 27.77 | 26.40 | 27.01 | 27.01 | -0.70% | 13,587 |
| Jul 9, 2025 | 27.70 | 27.70 | 27.00 | 27.20 | 27.20 | 1.23% | 985 |
| Jul 8, 2025 | 26.76 | 27.67 | 26.61 | 26.87 | 26.87 | 0.98% | 1,787 |
| Jul 7, 2025 | 27.90 | 27.90 | 26.50 | 26.61 | 26.61 | -2.85% | 6,157 |
| Jul 4, 2025 | 26.40 | 27.59 | 26.40 | 27.39 | 27.39 | 2.28% | 8,632 |
| Jul 3, 2025 | 27.70 | 27.99 | 26.70 | 26.78 | 26.78 | -1.65% | 4,510 |
| Jul 2, 2025 | 27.00 | 28.28 | 27.00 | 27.23 | 27.23 | -1.52% | 2,951 |
| Jul 1, 2025 | 27.99 | 29.00 | 26.75 | 27.65 | 27.65 | 0.11% | 8,897 |
| Jun 30, 2025 | 28.30 | 28.30 | 27.06 | 27.62 | 27.62 | -1.15% | 3,540 |
| Jun 27, 2025 | 27.02 | 27.96 | 26.89 | 27.94 | 27.94 | 3.40% | 6,206 |
| Jun 26, 2025 | 28.00 | 28.00 | 26.70 | 27.02 | 27.02 | -1.60% | 5,972 |
| Jun 25, 2025 | 26.79 | 27.99 | 26.26 | 27.46 | 27.46 | 4.57% | 11,592 |
| Jun 24, 2025 | 28.34 | 28.34 | 25.20 | 26.26 | 26.26 | -4.47% | 16,117 |
| Jun 23, 2025 | 26.07 | 27.94 | 26.07 | 27.49 | 27.49 | 1.63% | 2,389 |
| Jun 20, 2025 | 27.64 | 27.64 | 26.70 | 27.05 | 27.05 | -1.67% | 3,497 |
| Jun 19, 2025 | 28.25 | 28.25 | 26.58 | 27.51 | 27.51 | 1.33% | 3,508 |