Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 336.50
-2.50 (-0.74%)
At close: Apr 17, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 341.00 | 350.00 | 326.50 | 336.50 | 336.50 | -0.74% | 1,208 |
| Apr 16, 2026 | 328.00 | 343.00 | 328.00 | 339.00 | 339.00 | 5.18% | 725 |
| Apr 15, 2026 | 342.00 | 344.00 | 313.95 | 322.30 | 322.30 | -2.51% | 3,252 |
| Apr 13, 2026 | 357.00 | 357.00 | 330.00 | 330.60 | 330.60 | -5.14% | 2,559 |
| Apr 10, 2026 | 374.95 | 379.00 | 345.00 | 348.50 | 348.50 | -3.73% | 1,293 |
| Apr 9, 2026 | 357.50 | 382.95 | 349.75 | 362.00 | 362.00 | -0.74% | 1,821 |
| Apr 8, 2026 | 373.40 | 388.45 | 360.90 | 364.70 | 364.70 | 0.72% | 1,684 |
| Apr 7, 2026 | 375.00 | 375.00 | 353.00 | 362.10 | 362.10 | 2.93% | 2,506 |
| Apr 6, 2026 | 325.85 | 368.95 | 318.10 | 351.80 | 351.80 | 7.96% | 3,453 |
| Apr 2, 2026 | 315.00 | 332.00 | 307.00 | 325.85 | 325.85 | 3.17% | 1,460 |
| Apr 1, 2026 | 337.00 | 337.00 | 307.95 | 315.85 | 315.85 | 6.98% | 1,009 |
| Mar 30, 2026 | 336.95 | 336.95 | 291.20 | 295.25 | 295.25 | -8.01% | 2,864 |
| Mar 27, 2026 | 321.00 | 337.00 | 286.30 | 320.95 | 320.95 | 3.15% | 3,061 |
| 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 |