PCS Technology Limited (BOM:517119)
India · Delayed Price · Currency is INR 17.98
-0.02 (-0.11%)
At close: Apr 2, 2026
PCS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.90 | 18.00 | 17.90 | 17.98 | 17.98 | -0.11% | 834 |
| Apr 1, 2026 | 17.30 | 18.48 | 17.30 | 18.00 | 18.00 | 5.02% | 2,134 |
| Mar 30, 2026 | 16.70 | 18.00 | 16.70 | 17.14 | 17.14 | -4.94% | 7,106 |
| Mar 27, 2026 | 19.90 | 19.90 | 18.02 | 18.03 | 18.03 | -9.40% | 6,776 |
| Mar 25, 2026 | 20.00 | 20.00 | 18.90 | 19.90 | 19.90 | -0.45% | 1,691 |
| Mar 24, 2026 | 20.00 | 20.00 | 18.52 | 19.99 | 19.99 | 5.16% | 9,701 |
| Mar 23, 2026 | 17.94 | 19.98 | 17.94 | 19.01 | 19.01 | 3.82% | 3,795 |
| Mar 20, 2026 | 21.75 | 21.75 | 18.30 | 18.31 | 18.31 | 0.94% | 1,671 |
| Mar 19, 2026 | 18.84 | 18.84 | 18.07 | 18.14 | 18.14 | -3.72% | 167 |
| Mar 18, 2026 | 18.45 | 19.59 | 18.05 | 18.84 | 18.84 | 2.11% | 1,232 |
| Mar 17, 2026 | 19.80 | 19.80 | 18.12 | 18.45 | 18.45 | -0.27% | 1,519 |
| Mar 16, 2026 | 18.66 | 18.66 | 17.16 | 18.50 | 18.50 | -0.43% | 1,075 |
| Mar 13, 2026 | 18.08 | 18.67 | 18.00 | 18.58 | 18.58 | 4.85% | 3,028 |
| Mar 12, 2026 | 17.11 | 18.59 | 17.11 | 17.72 | 17.72 | -2.21% | 880 |
| Mar 11, 2026 | 19.15 | 19.15 | 18.11 | 18.12 | 18.12 | -5.38% | 1,024 |
| Mar 10, 2026 | 18.41 | 19.20 | 18.01 | 19.15 | 19.15 | 6.09% | 926 |
| Mar 9, 2026 | 18.50 | 19.45 | 17.50 | 18.05 | 18.05 | -5.00% | 2,447 |
| Mar 6, 2026 | 18.74 | 19.40 | 17.40 | 19.00 | 19.00 | 1.39% | 3,550 |
| Mar 5, 2026 | 17.39 | 18.89 | 17.27 | 18.74 | 18.74 | 7.27% | 2,544 |
| Mar 4, 2026 | 17.98 | 18.80 | 17.02 | 17.47 | 17.47 | -2.84% | 2,828 |
| Mar 2, 2026 | 18.00 | 19.50 | 17.01 | 17.98 | 17.98 | -5.47% | 2,935 |
| Feb 27, 2026 | 19.20 | 20.45 | 19.01 | 19.02 | 19.02 | -3.65% | 1,812 |
| Feb 26, 2026 | 21.04 | 21.04 | 19.06 | 19.74 | 19.74 | -5.05% | 4,941 |
| Feb 25, 2026 | 20.79 | 20.80 | 20.10 | 20.79 | 20.79 | -0.24% | 2,536 |
| Feb 24, 2026 | 20.66 | 20.84 | 20.00 | 20.84 | 20.84 | 3.37% | 615 |
| Feb 23, 2026 | 20.98 | 20.98 | 20.01 | 20.16 | 20.16 | -1.75% | 716 |
| Feb 20, 2026 | 20.62 | 20.97 | 20.05 | 20.52 | 20.52 | 0.05% | 1,718 |
| Feb 19, 2026 | 20.52 | 22.00 | 20.50 | 20.51 | 20.51 | -2.33% | 7,401 |
| Feb 18, 2026 | 21.99 | 21.99 | 20.50 | 21.00 | 21.00 | -0.66% | 1,643 |
| Feb 17, 2026 | 20.10 | 21.93 | 20.10 | 21.14 | 21.14 | -0.52% | 1,461 |
| Feb 16, 2026 | 22.50 | 22.50 | 21.06 | 21.25 | 21.25 | -0.47% | 3,460 |
| Feb 13, 2026 | 21.06 | 21.79 | 21.06 | 21.35 | 21.35 | -0.65% | 3,046 |
| Feb 12, 2026 | 21.99 | 22.80 | 21.26 | 21.49 | 21.49 | -2.27% | 3,607 |
| Feb 11, 2026 | 22.00 | 22.49 | 21.50 | 21.99 | 21.99 | 0.27% | 3,438 |
| Feb 10, 2026 | 21.70 | 22.98 | 21.50 | 21.93 | 21.93 | -0.59% | 4,493 |
| Feb 9, 2026 | 21.64 | 22.20 | 21.51 | 22.06 | 22.06 | -0.63% | 1,541 |
| Feb 6, 2026 | 22.64 | 22.64 | 21.16 | 22.20 | 22.20 | - | 2,525 |
| Feb 5, 2026 | 21.72 | 22.30 | 21.72 | 22.20 | 22.20 | 1.32% | 1,464 |
| Feb 4, 2026 | 22.23 | 22.86 | 21.89 | 21.91 | 21.91 | 0.55% | 1,251 |
| Feb 3, 2026 | 22.99 | 23.00 | 21.50 | 21.79 | 21.79 | -1.13% | 8,560 |
| Feb 2, 2026 | 23.18 | 23.18 | 21.26 | 22.04 | 22.04 | -2.56% | 1,694 |
| Feb 1, 2026 | 21.50 | 22.90 | 21.50 | 22.62 | 22.62 | 5.21% | 7,239 |
| Jan 30, 2026 | 20.75 | 22.50 | 20.75 | 21.50 | 21.50 | 2.63% | 4,542 |
| Jan 29, 2026 | 21.90 | 21.90 | 20.75 | 20.95 | 20.95 | -4.73% | 4,835 |
| Jan 28, 2026 | 22.01 | 22.88 | 21.75 | 21.99 | 21.99 | -4.47% | 6,484 |
| Jan 27, 2026 | 22.00 | 25.00 | 20.50 | 23.02 | 23.02 | 6.28% | 15,799 |
| Jan 23, 2026 | 20.88 | 21.80 | 20.52 | 21.66 | 21.66 | 5.81% | 4,809 |
| Jan 22, 2026 | 20.65 | 21.60 | 20.25 | 20.47 | 20.47 | -0.87% | 12,021 |
| Jan 21, 2026 | 21.98 | 22.60 | 20.00 | 20.65 | 20.65 | -2.69% | 11,899 |
| Jan 20, 2026 | 22.80 | 22.80 | 21.15 | 21.22 | 21.22 | -5.23% | 3,508 |