Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 499.60
-0.15 (-0.03%)
At close: Sep 11, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 490.00 | 503.00 | 474.80 | 499.60 | 499.60 | -0.03% | 1,459 |
| Sep 10, 2026 | 493.50 | 504.95 | 482.00 | 499.75 | 499.75 | 0.57% | 2,783 |
| Sep 9, 2026 | 461.50 | 499.80 | 461.50 | 496.90 | 496.90 | 1.11% | 3,272 |
| Sep 8, 2026 | 497.90 | 497.90 | 480.00 | 491.45 | 491.45 | 0.36% | 1,938 |
| Sep 7, 2026 | 470.10 | 497.75 | 470.10 | 489.70 | 489.70 | 0.47% | 1,938 |
| Sep 4, 2026 | 464.00 | 488.00 | 460.00 | 487.40 | 487.40 | 4.88% | 5,634 |
| Sep 3, 2026 | 420.00 | 468.20 | 414.50 | 464.70 | 464.70 | 9.59% | 14,769 |
| Sep 2, 2026 | 425.95 | 425.95 | 412.00 | 424.05 | 424.05 | 0.41% | 1,412 |
| Sep 1, 2026 | 434.00 | 434.00 | 420.00 | 422.30 | 422.30 | -1.34% | 940 |
| Aug 31, 2026 | 433.85 | 433.85 | 420.95 | 428.05 | 428.05 | -0.11% | 559 |
| Aug 28, 2026 | 431.80 | 439.00 | 425.00 | 428.50 | 428.50 | -1.82% | 430 |
| Aug 27, 2026 | 435.00 | 444.95 | 430.00 | 436.45 | 436.45 | -0.71% | 601 |
| Aug 26, 2026 | 433.00 | 448.95 | 426.00 | 439.55 | 439.55 | 1.95% | 3,621 |
| Aug 25, 2026 | 423.00 | 440.00 | 415.00 | 431.15 | 431.15 | 0.16% | 1,644 |
| Aug 24, 2026 | 432.85 | 446.95 | 421.30 | 430.45 | 430.45 | -2.56% | 1,288 |
| Aug 21, 2026 | 459.90 | 459.90 | 430.40 | 441.75 | 441.75 | -1.15% | 1,682 |
| Aug 20, 2026 | 432.00 | 457.00 | 427.00 | 446.90 | 446.90 | 3.46% | 4,523 |
| Aug 19, 2026 | 436.30 | 436.30 | 423.00 | 431.95 | 431.95 | -1.01% | 1,507 |
| Aug 18, 2026 | 438.90 | 451.00 | 431.10 | 436.35 | 436.35 | 1.43% | 4,524 |
| Aug 17, 2026 | 419.00 | 447.50 | 419.00 | 430.20 | 430.20 | 1.59% | 3,162 |
| Aug 14, 2026 | 414.80 | 430.00 | 405.50 | 423.45 | 423.45 | 2.09% | 3,662 |
| Aug 13, 2026 | 395.75 | 420.00 | 390.00 | 414.80 | 414.80 | 6.43% | 8,169 |
| Aug 12, 2026 | 377.00 | 394.00 | 366.00 | 389.75 | 389.75 | 0.68% | 3,963 |
| Aug 11, 2026 | 393.95 | 393.95 | 380.00 | 387.10 | 387.10 | 0.75% | 2,038 |
| Aug 10, 2026 | 396.20 | 396.20 | 360.15 | 384.20 | 384.20 | 0.30% | 3,239 |
| Aug 7, 2026 | 361.10 | 395.95 | 353.50 | 383.05 | 383.05 | 2.98% | 4,344 |
| Aug 6, 2026 | 386.90 | 386.90 | 360.00 | 371.95 | 371.95 | -1.06% | 2,022 |
| Aug 5, 2026 | 374.50 | 377.00 | 347.30 | 375.95 | 375.95 | 2.48% | 4,392 |
| Aug 4, 2026 | 342.00 | 384.00 | 339.50 | 366.85 | 366.85 | 7.31% | 3,445 |
| Aug 3, 2026 | 370.00 | 370.00 | 340.10 | 341.85 | 341.85 | -2.68% | 274 |
| Jul 31, 2026 | 369.00 | 369.00 | 346.10 | 351.25 | 351.25 | 1.43% | 662 |
| Jul 30, 2026 | 361.80 | 378.95 | 343.25 | 346.30 | 346.30 | -2.37% | 3,506 |
| Jul 29, 2026 | 317.80 | 361.10 | 317.80 | 354.70 | 354.70 | 12.25% | 12,255 |
| Jul 28, 2026 | 305.90 | 334.00 | 305.90 | 316.00 | 316.00 | 4.91% | 2,814 |
| Jul 27, 2026 | 312.00 | 313.70 | 300.00 | 301.20 | 301.20 | -0.61% | 592 |
| Jul 24, 2026 | 314.80 | 314.80 | 298.00 | 303.05 | 303.05 | -3.30% | 555 |
| Jul 23, 2026 | 318.80 | 318.80 | 302.00 | 313.40 | 313.40 | 1.21% | 12 |
| Jul 22, 2026 | 314.80 | 314.80 | 300.00 | 309.65 | 309.65 | 0.93% | 125 |
| Jul 21, 2026 | 318.30 | 318.30 | 301.05 | 306.80 | 306.80 | -1.10% | 186 |
| Jul 20, 2026 | 321.00 | 321.00 | 310.00 | 310.20 | 310.20 | -1.30% | 116 |
| Jul 17, 2026 | 327.00 | 327.00 | 312.20 | 314.30 | 314.30 | -1.43% | 364 |
| Jul 16, 2026 | 337.45 | 337.45 | 317.40 | 318.85 | 318.85 | -2.07% | 182 |
| Jul 15, 2026 | 333.00 | 338.20 | 324.00 | 325.60 | 325.60 | -0.32% | 1,762 |
| Jul 14, 2026 | 323.95 | 329.00 | 316.15 | 326.65 | 326.65 | 2.49% | 3,114 |
| Jul 13, 2026 | 313.95 | 324.00 | 310.00 | 318.70 | 318.70 | 2.05% | 2,472 |
| Jul 10, 2026 | 319.70 | 319.70 | 310.00 | 312.30 | 312.30 | 1.74% | 949 |
| Jul 9, 2026 | 298.50 | 316.00 | 297.00 | 306.95 | 306.95 | 3.19% | 6,615 |
| Jul 8, 2026 | 295.60 | 298.90 | 292.60 | 297.45 | 297.45 | 1.74% | 231 |
| Jul 7, 2026 | 294.00 | 301.00 | 290.00 | 292.35 | 292.35 | -0.54% | 1,663 |
| Jul 6, 2026 | 299.00 | 304.50 | 291.00 | 293.95 | 293.95 | -1.57% | 2,160 |