Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 303.45
+5.75 (1.93%)
At close: Jun 18, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |