Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 351.25
+4.95 (1.43%)
At close: Jul 31, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 298.90 | 302.80 | 295.00 | 298.65 | 298.65 | 0.67% | 544 |
| Jul 2, 2026 | 300.90 | 303.80 | 290.00 | 296.65 | 296.65 | -1.41% | 775 |
| Jul 1, 2026 | 298.50 | 304.80 | 295.00 | 300.90 | 300.90 | 1.98% | 705 |
| Jun 30, 2026 | 298.70 | 302.90 | 293.10 | 295.05 | 295.05 | -0.37% | 1,013 |
| Jun 29, 2026 | 304.90 | 304.90 | 295.00 | 296.15 | 296.15 | 0.17% | 1,392 |
| Jun 25, 2026 | 305.50 | 305.50 | 295.00 | 295.65 | 295.65 | -2.12% | 141 |
| Jun 24, 2026 | 301.35 | 308.50 | 295.00 | 302.05 | 302.05 | 0.32% | 481 |
| Jun 23, 2026 | 302.95 | 312.00 | 288.50 | 301.10 | 301.10 | 0.58% | 2,315 |
| Jun 22, 2026 | 310.00 | 310.00 | 291.45 | 299.35 | 299.35 | -0.68% | 844 |
| Jun 19, 2026 | 306.00 | 314.00 | 300.05 | 301.40 | 301.40 | -0.68% | 856 |
| Jun 18, 2026 | 298.90 | 305.95 | 298.90 | 303.45 | 303.45 | 1.93% | 907 |
| Jun 17, 2026 | 297.00 | 302.75 | 290.00 | 297.70 | 297.70 | 0.92% | 2,659 |
| Jun 16, 2026 | 296.00 | 300.50 | 293.70 | 295.00 | 295.00 | -0.52% | 3,142 |
| Jun 15, 2026 | 300.30 | 303.05 | 291.20 | 296.55 | 296.55 | -0.45% | 1,978 |
| Jun 12, 2026 | 304.00 | 304.00 | 295.60 | 297.90 | 297.90 | -0.43% | 2,479 |
| Jun 11, 2026 | 300.00 | 305.50 | 296.05 | 299.20 | 299.20 | 0.72% | 676 |
| Jun 10, 2026 | 303.80 | 306.00 | 295.00 | 297.05 | 297.05 | -0.82% | 3,664 |
| Jun 9, 2026 | 304.00 | 310.00 | 297.60 | 299.50 | 299.50 | -0.02% | 3,314 |
| Jun 8, 2026 | 317.50 | 321.65 | 297.30 | 299.55 | 299.55 | -4.04% | 2,331 |
| Jun 5, 2026 | 311.20 | 319.90 | 310.00 | 312.15 | 312.15 | 0.31% | 687 |
| Jun 4, 2026 | 314.95 | 314.95 | 306.80 | 311.20 | 311.20 | 1.10% | 927 |
| Jun 3, 2026 | 317.95 | 319.85 | 298.70 | 307.80 | 307.80 | -1.39% | 1,165 |
| Jun 2, 2026 | 317.05 | 318.90 | 305.95 | 312.15 | 312.15 | -2.33% | 2,477 |
| Jun 1, 2026 | 325.00 | 325.00 | 305.50 | 319.60 | 319.60 | -3.62% | 3,233 |
| 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 |