PCS Technology Limited (BOM:517119)
India · Delayed Price · Currency is INR 18.15
-0.71 (-3.76%)
At close: Sep 18, 2026
PCS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.74 | 19.74 | 17.00 | 18.15 | 18.15 | -3.76% | 27,932 |
| Sep 17, 2026 | 19.74 | 19.74 | 18.38 | 18.86 | 18.86 | -2.78% | 1,410 |
| Sep 16, 2026 | 18.75 | 19.99 | 18.50 | 19.40 | 19.40 | -2.37% | 5,273 |
| Sep 15, 2026 | 19.95 | 19.99 | 19.11 | 19.87 | 19.87 | 0.86% | 3,738 |
| Sep 11, 2026 | 19.10 | 19.90 | 19.10 | 19.70 | 19.70 | 5.86% | 6,673 |
| Sep 10, 2026 | 18.91 | 19.50 | 18.53 | 18.61 | 18.61 | -3.58% | 4,589 |
| Sep 9, 2026 | 19.10 | 19.39 | 19.02 | 19.30 | 19.30 | -0.46% | 476 |
| Sep 8, 2026 | 19.10 | 19.49 | 18.54 | 19.39 | 19.39 | 1.52% | 3,417 |
| Sep 7, 2026 | 19.00 | 19.45 | 19.00 | 19.10 | 19.10 | 0.53% | 2,454 |
| Sep 4, 2026 | 19.60 | 19.66 | 18.53 | 19.00 | 19.00 | -0.68% | 4,273 |
| Sep 3, 2026 | 19.00 | 19.79 | 19.00 | 19.13 | 19.13 | -1.29% | 3,543 |
| Sep 2, 2026 | 19.51 | 19.51 | 18.81 | 19.38 | 19.38 | -0.67% | 3,162 |
| Sep 1, 2026 | 19.16 | 20.00 | 19.16 | 19.51 | 19.51 | -1.27% | 6,382 |
| Aug 31, 2026 | 21.80 | 21.80 | 19.63 | 19.76 | 19.76 | -0.95% | 6,554 |
| Aug 28, 2026 | 20.02 | 20.80 | 19.50 | 19.95 | 19.95 | -0.35% | 9,546 |
| Aug 27, 2026 | 19.98 | 20.10 | 19.90 | 20.02 | 20.02 | 4.38% | 5,219 |
| Aug 26, 2026 | 20.14 | 20.14 | 19.05 | 19.18 | 19.18 | -2.89% | 3,703 |
| Aug 25, 2026 | 20.50 | 20.50 | 19.01 | 19.75 | 19.75 | 2.23% | 1,401 |
| Aug 24, 2026 | 19.13 | 19.90 | 19.13 | 19.32 | 19.32 | 0.99% | 4,502 |
| Aug 21, 2026 | 19.95 | 19.95 | 18.68 | 19.13 | 19.13 | -1.90% | 1,480 |
| Aug 20, 2026 | 19.01 | 20.00 | 19.01 | 19.50 | 19.50 | 2.58% | 5,120 |
| Aug 19, 2026 | 19.09 | 19.69 | 19.01 | 19.01 | 19.01 | -0.42% | 1,250 |
| Aug 18, 2026 | 19.00 | 19.85 | 18.95 | 19.09 | 19.09 | -4.45% | 4,052 |
| Aug 17, 2026 | 22.76 | 22.76 | 19.50 | 19.98 | 19.98 | 3.79% | 8,345 |
| Aug 14, 2026 | 17.60 | 19.79 | 17.60 | 19.25 | 19.25 | -2.68% | 2,892 |
| Aug 13, 2026 | 19.49 | 19.95 | 18.87 | 19.78 | 19.78 | 1.02% | 3,662 |
| Aug 12, 2026 | 19.65 | 19.99 | 18.81 | 19.58 | 19.58 | -0.36% | 1,279 |
| Aug 11, 2026 | 19.88 | 19.88 | 18.70 | 19.65 | 19.65 | - | 603 |
| Aug 10, 2026 | 18.05 | 19.66 | 18.05 | 19.65 | 19.65 | 2.56% | 1,431 |
| Aug 7, 2026 | 19.80 | 19.80 | 18.60 | 19.16 | 19.16 | -2.99% | 2,492 |
| Aug 6, 2026 | 19.55 | 20.09 | 18.67 | 19.75 | 19.75 | 0.77% | 6,290 |
| Aug 5, 2026 | 19.10 | 19.61 | 19.10 | 19.60 | 19.60 | 0.77% | 1,545 |
| Aug 4, 2026 | 19.43 | 19.74 | 19.43 | 19.45 | 19.45 | 0.10% | 3,657 |
| Aug 3, 2026 | 19.60 | 19.60 | 19.00 | 19.43 | 19.43 | 2.10% | 8,564 |
| Jul 31, 2026 | 19.00 | 19.87 | 19.00 | 19.03 | 19.03 | -4.03% | 2,006 |
| Jul 30, 2026 | 19.99 | 19.99 | 18.90 | 19.83 | 19.83 | 1.38% | 3,047 |
| Jul 29, 2026 | 19.50 | 19.98 | 19.16 | 19.56 | 19.56 | 0.31% | 903 |
| Jul 28, 2026 | 19.07 | 19.89 | 19.00 | 19.50 | 19.50 | 2.25% | 2,294 |
| Jul 27, 2026 | 19.06 | 20.39 | 19.06 | 19.07 | 19.07 | -1.95% | 1,243 |
| Jul 24, 2026 | 22.75 | 22.75 | 18.80 | 19.45 | 19.45 | 2.05% | 2,085 |
| Jul 23, 2026 | 19.25 | 19.96 | 18.80 | 19.06 | 19.06 | -1.80% | 1,490 |
| Jul 22, 2026 | 19.90 | 20.26 | 19.25 | 19.41 | 19.41 | -0.51% | 3,151 |
| Jul 21, 2026 | 20.40 | 20.40 | 19.25 | 19.51 | 19.51 | -3.80% | 4,232 |
| Jul 20, 2026 | 19.49 | 21.00 | 18.50 | 20.28 | 20.28 | 3.58% | 2,935 |
| Jul 17, 2026 | 19.57 | 20.50 | 19.06 | 19.58 | 19.58 | -2.10% | 4,746 |
| Jul 16, 2026 | 19.99 | 20.15 | 19.27 | 20.00 | 20.00 | 1.78% | 5,325 |
| Jul 15, 2026 | 19.80 | 19.99 | 19.01 | 19.65 | 19.65 | 3.26% | 6,043 |
| Jul 14, 2026 | 19.80 | 20.25 | 18.67 | 19.03 | 19.03 | -0.73% | 5,677 |
| Jul 13, 2026 | 19.23 | 20.50 | 18.76 | 19.17 | 19.17 | -0.31% | 14,577 |
| Jul 10, 2026 | 20.05 | 20.05 | 18.51 | 19.23 | 19.23 | -1.79% | 8,101 |