Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 311.15
+9.80 (3.25%)
At close: Mar 25, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 308.50 | 325.80 | 306.05 | 311.15 | 311.15 | 3.25% | 2,363 |
| Mar 24, 2026 | 301.80 | 309.20 | 285.55 | 301.35 | 301.35 | 1.50% | 3,527 |
| Mar 23, 2026 | 295.00 | 305.00 | 292.00 | 296.90 | 296.90 | 0.37% | 2,172 |
| Mar 20, 2026 | 298.00 | 299.60 | 291.00 | 295.80 | 295.80 | 1.11% | 475 |
| Mar 19, 2026 | 300.50 | 300.95 | 290.00 | 292.55 | 292.55 | -0.93% | 1,355 |
| Mar 18, 2026 | 326.00 | 326.80 | 287.30 | 295.30 | 295.30 | -5.11% | 10,530 |
| Mar 17, 2026 | 332.50 | 333.00 | 302.25 | 311.20 | 311.20 | -5.08% | 1,018 |
| Mar 16, 2026 | 333.00 | 333.00 | 320.00 | 327.85 | 327.85 | 1.56% | 222 |
| Mar 13, 2026 | 329.80 | 332.00 | 313.50 | 322.80 | 322.80 | 1.02% | 1,652 |
| Mar 12, 2026 | 319.00 | 336.00 | 319.00 | 319.55 | 319.55 | 1.83% | 512 |
| Mar 11, 2026 | 343.90 | 343.90 | 303.10 | 313.80 | 313.80 | -5.55% | 2,730 |
| Mar 10, 2026 | 346.70 | 346.70 | 327.50 | 332.25 | 332.25 | -0.85% | 4,405 |
| Mar 9, 2026 | 350.00 | 350.00 | 320.00 | 335.10 | 335.10 | -2.56% | 2,554 |
| Mar 6, 2026 | 350.00 | 359.70 | 336.00 | 343.90 | 343.90 | -0.89% | 996 |
| Mar 5, 2026 | 336.00 | 364.10 | 336.00 | 347.00 | 347.00 | 4.44% | 3,402 |
| Mar 4, 2026 | 355.00 | 355.00 | 331.00 | 332.25 | 332.25 | -4.64% | 1,895 |
| Mar 2, 2026 | 347.50 | 359.45 | 340.00 | 348.40 | 348.40 | 0.20% | 214 |
| Feb 27, 2026 | 365.00 | 365.00 | 347.10 | 347.70 | 347.70 | -3.40% | 335 |
| Feb 26, 2026 | 366.00 | 366.00 | 355.00 | 359.95 | 359.95 | 1.91% | 121 |
| Feb 25, 2026 | 368.00 | 368.00 | 350.00 | 353.20 | 353.20 | -0.88% | 57 |
| Feb 24, 2026 | 356.50 | 363.95 | 350.00 | 356.35 | 356.35 | -0.71% | 98 |
| Feb 23, 2026 | 355.00 | 373.70 | 355.00 | 358.90 | 358.90 | -0.24% | 113 |
| Feb 20, 2026 | 364.50 | 364.50 | 352.00 | 359.75 | 359.75 | -0.18% | 307 |
| Feb 19, 2026 | 359.00 | 368.00 | 352.00 | 360.40 | 360.40 | 0.29% | 628 |
| Feb 18, 2026 | 369.00 | 369.00 | 350.00 | 359.35 | 359.35 | -1.22% | 595 |
| Feb 17, 2026 | 369.60 | 369.70 | 351.70 | 363.80 | 363.80 | 1.10% | 223 |
| Feb 16, 2026 | 389.90 | 389.90 | 351.40 | 359.85 | 359.85 | -5.82% | 2,146 |
| Feb 13, 2026 | 386.90 | 386.90 | 377.00 | 382.10 | 382.10 | 0.75% | 91 |
| Feb 12, 2026 | 399.50 | 399.50 | 377.10 | 379.25 | 379.25 | -0.50% | 310 |
| Feb 11, 2026 | 390.75 | 395.00 | 377.00 | 381.15 | 381.15 | -3.99% | 400 |
| Feb 10, 2026 | 385.60 | 403.95 | 380.00 | 397.00 | 397.00 | -0.11% | 2,063 |
| Feb 9, 2026 | 334.90 | 399.00 | 334.90 | 397.45 | 397.45 | 18.71% | 7,692 |
| Feb 6, 2026 | 340.85 | 340.85 | 330.00 | 334.80 | 334.80 | -0.55% | 18 |
| Feb 5, 2026 | 328.40 | 342.40 | 325.00 | 336.65 | 336.65 | 3.65% | 941 |
| Feb 4, 2026 | 329.80 | 332.00 | 320.40 | 324.80 | 324.80 | -0.17% | 678 |
| Feb 3, 2026 | 347.80 | 347.80 | 320.10 | 325.35 | 325.35 | -1.88% | 1,092 |
| Feb 2, 2026 | 347.00 | 347.00 | 328.05 | 331.60 | 331.60 | 0.65% | 612 |
| Feb 1, 2026 | 331.05 | 349.95 | 324.95 | 329.45 | 329.45 | -0.23% | 2,069 |
| Jan 30, 2026 | 321.20 | 335.35 | 321.20 | 330.20 | 330.20 | -2.60% | 1,509 |
| Jan 29, 2026 | 364.00 | 364.00 | 325.00 | 339.00 | 339.00 | -3.61% | 871 |
| Jan 28, 2026 | 352.90 | 358.00 | 350.00 | 351.70 | 351.70 | 0.54% | 98 |
| Jan 27, 2026 | 342.80 | 361.50 | 339.95 | 349.80 | 349.80 | 4.39% | 3,222 |
| Jan 23, 2026 | 365.00 | 365.00 | 327.00 | 335.10 | 335.10 | -3.61% | 1,653 |
| Jan 22, 2026 | 350.00 | 357.00 | 346.90 | 347.65 | 347.65 | 2.81% | 301 |
| Jan 21, 2026 | 354.00 | 354.00 | 337.00 | 338.15 | 338.15 | -1.51% | 228 |
| Jan 20, 2026 | 364.00 | 364.00 | 341.45 | 343.35 | 343.35 | -2.53% | 737 |
| Jan 19, 2026 | 367.00 | 367.00 | 352.00 | 352.25 | 352.25 | -0.40% | 309 |
| Jan 16, 2026 | 374.80 | 374.80 | 352.50 | 353.65 | 353.65 | -3.51% | 953 |
| Jan 14, 2026 | 368.00 | 371.00 | 361.00 | 366.50 | 366.50 | 1.81% | 133 |
| Jan 13, 2026 | 362.00 | 362.00 | 336.00 | 360.00 | 360.00 | 0.94% | 1,358 |