PCS Technology Limited (BOM:517119)
India · Delayed Price · Currency is INR 22.86
-0.67 (-2.85%)
At close: Nov 9, 2026
PCS Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.50 | 23.49 | 22.36 | 22.86 | 22.86 | -2.85% | 5,727 |
| Nov 8, 2026 | 23.41 | 23.70 | 22.06 | 23.53 | 23.53 | 3.75% | 6,020 |
| Nov 6, 2026 | 22.80 | 23.54 | 21.84 | 22.68 | 22.68 | 1.16% | 7,137 |
| Nov 5, 2026 | 22.50 | 22.55 | 21.02 | 22.42 | 22.42 | 4.38% | 3,657 |
| Nov 4, 2026 | 22.79 | 22.79 | 21.00 | 21.48 | 21.48 | -2.36% | 3,433 |
| Nov 3, 2026 | 22.54 | 22.54 | 20.53 | 22.00 | 22.00 | 2.28% | 2,915 |
| Nov 2, 2026 | 21.91 | 22.85 | 20.88 | 21.51 | 21.51 | -1.38% | 2,033 |
| Oct 30, 2026 | 22.03 | 22.03 | 20.60 | 21.81 | 21.81 | 3.91% | 3,506 |
| Oct 29, 2026 | 20.97 | 21.00 | 20.01 | 20.99 | 20.99 | 4.85% | 4,098 |
| Oct 28, 2026 | 20.45 | 20.96 | 20.00 | 20.02 | 20.02 | -0.79% | 10,913 |
| Oct 27, 2026 | 20.50 | 20.77 | 19.50 | 20.18 | 20.18 | 1.97% | 8,270 |
| Oct 26, 2026 | 20.54 | 21.42 | 19.52 | 19.79 | 19.79 | -3.65% | 8,799 |
| Oct 23, 2026 | 21.62 | 22.05 | 20.54 | 20.54 | 20.54 | -5.00% | 3,500 |
| Oct 22, 2026 | 22.60 | 22.60 | 21.62 | 21.62 | 21.62 | -4.97% | 885 |
| Oct 21, 2026 | 23.76 | 23.76 | 22.58 | 22.75 | 22.75 | -4.25% | 1,939 |
| Oct 19, 2026 | 23.94 | 24.23 | 23.65 | 23.76 | 23.76 | 2.95% | 3,818 |
| Oct 16, 2026 | 23.85 | 23.96 | 23.00 | 23.08 | 23.08 | -3.83% | 2,761 |
| Oct 15, 2026 | 24.48 | 24.48 | 23.41 | 24.00 | 24.00 | -2.44% | 2,061 |
| Oct 14, 2026 | 24.59 | 24.85 | 23.55 | 24.60 | 24.60 | 0.04% | 1,369 |
| Oct 13, 2026 | 25.39 | 25.39 | 24.00 | 24.59 | 24.59 | -0.53% | 1,952 |
| Oct 12, 2026 | 26.74 | 26.95 | 24.71 | 24.72 | 24.72 | -4.15% | 5,889 |
| Oct 9, 2026 | 25.50 | 25.98 | 24.80 | 25.79 | 25.79 | 4.20% | 12,943 |
| Oct 8, 2026 | 24.50 | 25.26 | 24.06 | 24.75 | 24.75 | 2.87% | 12,054 |
| Oct 7, 2026 | 23.14 | 24.06 | 22.12 | 24.06 | 24.06 | 4.97% | 5,736 |
| Oct 6, 2026 | 22.54 | 24.15 | 22.51 | 22.92 | 22.92 | -0.35% | 18,249 |
| Oct 5, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 2.54% | 12,205 |
| Oct 1, 2026 | 22.11 | 23.74 | 22.11 | 22.43 | 22.43 | -3.57% | 5,217 |
| Sep 30, 2026 | 23.11 | 25.28 | 23.11 | 23.26 | 23.26 | -3.65% | 15,800 |
| Sep 29, 2026 | 23.99 | 24.60 | 22.69 | 24.14 | 24.14 | 2.90% | 8,798 |
| Sep 28, 2026 | 22.90 | 23.69 | 22.47 | 23.46 | 23.46 | -5.97% | 11,696 |
| Sep 25, 2026 | 26.11 | 26.11 | 24.95 | 24.95 | 24.95 | -9.99% | 23,985 |
| Sep 24, 2026 | 30.94 | 31.00 | 27.72 | 27.72 | 27.72 | -9.97% | 72,058 |
| Sep 23, 2026 | 27.00 | 31.06 | 27.00 | 30.79 | 30.79 | 18.93% | 234,439 |
| Sep 22, 2026 | 22.70 | 25.89 | 21.00 | 25.89 | 25.89 | 19.97% | 91,355 |
| Sep 21, 2026 | 18.50 | 21.78 | 18.50 | 21.58 | 21.58 | 18.90% | 90,187 |
| 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 |