Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 331.60
+8.70 (2.69%)
At close: May 29, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 321.00 | 337.60 | 321.00 | 331.60 | 331.60 | 2.69% | 1,002 |
| May 27, 2026 | 332.00 | 341.20 | 320.00 | 322.90 | 322.90 | -1.10% | 4,198 |
| May 26, 2026 | 343.90 | 350.00 | 318.00 | 326.50 | 326.50 | -2.23% | 5,107 |
| May 25, 2026 | 338.00 | 353.90 | 320.00 | 333.95 | 333.95 | 1.85% | 3,604 |
| May 22, 2026 | 325.00 | 336.80 | 324.00 | 327.90 | 327.90 | 2.18% | 117 |
| May 21, 2026 | 336.90 | 344.85 | 318.15 | 320.90 | 320.90 | -2.25% | 1,573 |
| May 20, 2026 | 333.70 | 340.80 | 325.20 | 328.30 | 328.30 | -0.98% | 722 |
| May 19, 2026 | 330.00 | 334.80 | 327.00 | 331.55 | 331.55 | 0.47% | 389 |
| May 18, 2026 | 350.90 | 350.90 | 325.15 | 330.00 | 330.00 | -0.45% | 420 |
| May 15, 2026 | 350.00 | 350.00 | 330.85 | 331.50 | 331.50 | -1.09% | 464 |
| May 14, 2026 | 355.90 | 355.90 | 335.05 | 335.15 | 335.15 | -0.50% | 1,105 |
| May 13, 2026 | 351.00 | 351.00 | 335.00 | 336.85 | 336.85 | 0.18% | 311 |
| May 12, 2026 | 351.45 | 351.45 | 335.05 | 336.25 | 336.25 | -0.07% | 473 |
| May 11, 2026 | 335.40 | 342.60 | 335.40 | 336.50 | 336.50 | -0.04% | 1,962 |
| May 8, 2026 | 348.50 | 348.50 | 336.00 | 336.65 | 336.65 | -1.28% | 1,848 |
| May 7, 2026 | 355.90 | 355.90 | 336.70 | 341.00 | 341.00 | 0.29% | 637 |
| May 6, 2026 | 359.00 | 359.00 | 335.00 | 340.00 | 340.00 | 1.10% | 987 |
| May 5, 2026 | 359.00 | 359.00 | 330.15 | 336.30 | 336.30 | -0.90% | 1,058 |
| May 4, 2026 | 333.10 | 355.90 | 333.10 | 339.35 | 339.35 | -0.19% | 2,340 |
| Apr 30, 2026 | 333.35 | 352.95 | 333.35 | 340.00 | 340.00 | -0.44% | 1,457 |
| Apr 29, 2026 | 369.00 | 369.00 | 321.25 | 341.50 | 341.50 | -0.74% | 2,272 |
| Apr 28, 2026 | 397.50 | 397.50 | 340.00 | 344.05 | 344.05 | -10.49% | 7,544 |
| Apr 27, 2026 | 420.95 | 421.00 | 375.70 | 384.35 | 384.35 | -3.65% | 2,675 |
| Apr 24, 2026 | 355.90 | 417.45 | 343.55 | 398.90 | 398.90 | 14.66% | 8,421 |
| Apr 23, 2026 | 353.00 | 353.00 | 340.00 | 347.90 | 347.90 | -0.97% | 1,188 |
| Apr 22, 2026 | 341.00 | 353.00 | 334.20 | 351.30 | 351.30 | 2.96% | 1,604 |
| Apr 21, 2026 | 341.00 | 347.00 | 328.45 | 341.20 | 341.20 | 1.77% | 804 |
| Apr 20, 2026 | 341.00 | 341.00 | 324.90 | 335.25 | 335.25 | -0.37% | 2,470 |
| 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 |