Pee Cee Cosma Sope Limited (BOM:524136)
India · Delayed Price · Currency is INR 439.20
-21.10 (-4.58%)
At close: Oct 22, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 441.60 | 470.00 | 437.30 | 439.20 | 439.20 | -4.58% | 295 |
| Oct 21, 2026 | 475.80 | 475.80 | 443.65 | 460.30 | 460.30 | -1.43% | 408 |
| Oct 19, 2026 | 491.00 | 491.00 | 461.00 | 467.00 | 467.00 | -1.38% | 469 |
| Oct 16, 2026 | 469.30 | 483.00 | 450.00 | 473.55 | 473.55 | 1.45% | 681 |
| Oct 15, 2026 | 469.80 | 469.80 | 440.00 | 466.80 | 466.80 | 2.07% | 3,091 |
| Oct 14, 2026 | 457.25 | 459.00 | 439.00 | 457.35 | 457.35 | 4.37% | 2,680 |
| Oct 13, 2026 | 458.00 | 458.90 | 425.15 | 438.20 | 438.20 | -2.08% | 1,913 |
| Oct 12, 2026 | 461.70 | 461.70 | 418.70 | 447.50 | 447.50 | 1.54% | 5,692 |
| Oct 9, 2026 | 459.00 | 473.00 | 440.70 | 440.70 | 440.70 | -4.99% | 2,691 |
| Oct 8, 2026 | 481.00 | 485.00 | 444.00 | 463.85 | 463.85 | -0.67% | 1,866 |
| Oct 7, 2026 | 436.05 | 474.00 | 436.05 | 467.00 | 467.00 | 1.75% | 6,068 |
| Oct 6, 2026 | 459.00 | 470.00 | 457.90 | 458.95 | 458.95 | -4.78% | 701 |
| Oct 5, 2026 | 495.90 | 495.90 | 450.60 | 482.00 | 482.00 | 1.64% | 231 |
| Oct 1, 2026 | 460.35 | 479.00 | 457.90 | 474.20 | 474.20 | -0.66% | 219 |
| Sep 30, 2026 | 464.00 | 484.00 | 464.00 | 477.35 | 477.35 | 1.91% | 702 |
| Sep 29, 2026 | 461.00 | 470.00 | 443.70 | 468.40 | 468.40 | 0.29% | 1,641 |
| Sep 28, 2026 | 473.80 | 473.80 | 451.20 | 467.05 | 467.05 | -1.42% | 872 |
| Sep 25, 2026 | 478.00 | 478.00 | 469.60 | 473.80 | 473.80 | -4.15% | 1,569 |
| Sep 24, 2026 | 507.65 | 507.65 | 479.55 | 494.30 | 494.30 | -1.44% | 502 |
| Sep 23, 2026 | 504.80 | 504.80 | 483.75 | 501.50 | 501.50 | 1.30% | 1,065 |
| Sep 22, 2026 | 480.90 | 501.00 | 480.90 | 495.05 | 495.05 | 0.38% | 2,161 |
| Sep 21, 2026 | 506.00 | 506.00 | 481.25 | 493.20 | 493.20 | 1.01% | 463 |
| Sep 18, 2026 | 499.55 | 499.55 | 475.00 | 491.25 | 488.25 | 0.26% | 1,812 |
| Sep 17, 2026 | 507.00 | 507.00 | 475.45 | 490.00 | 487.01 | -0.38% | 1,446 |
| Sep 16, 2026 | 475.05 | 499.90 | 474.60 | 491.85 | 488.85 | -1.54% | 2,974 |
| Sep 15, 2026 | 509.50 | 509.50 | 475.05 | 499.55 | 496.50 | -0.01% | 1,187 |
| Sep 11, 2026 | 490.00 | 503.00 | 474.80 | 499.60 | 496.55 | -0.03% | 1,459 |
| Sep 10, 2026 | 493.50 | 504.95 | 482.00 | 499.75 | 496.70 | 0.57% | 2,783 |
| Sep 9, 2026 | 461.50 | 499.80 | 461.50 | 496.90 | 493.87 | 1.11% | 3,272 |
| Sep 8, 2026 | 497.90 | 497.90 | 480.00 | 491.45 | 488.45 | 0.36% | 1,938 |
| Sep 7, 2026 | 470.10 | 497.75 | 470.10 | 489.70 | 486.71 | 0.47% | 1,938 |
| Sep 4, 2026 | 464.00 | 488.00 | 460.00 | 487.40 | 484.42 | 4.88% | 5,634 |
| Sep 3, 2026 | 420.00 | 468.20 | 414.50 | 464.70 | 461.86 | 9.59% | 14,769 |
| Sep 2, 2026 | 425.95 | 425.95 | 412.00 | 424.05 | 421.46 | 0.41% | 1,412 |
| Sep 1, 2026 | 434.00 | 434.00 | 420.00 | 422.30 | 419.72 | -1.34% | 940 |
| Aug 31, 2026 | 433.85 | 433.85 | 420.95 | 428.05 | 425.44 | -0.11% | 559 |
| Aug 28, 2026 | 431.80 | 439.00 | 425.00 | 428.50 | 425.88 | -1.82% | 430 |
| Aug 27, 2026 | 435.00 | 444.95 | 430.00 | 436.45 | 433.78 | -0.71% | 601 |
| Aug 26, 2026 | 433.00 | 448.95 | 426.00 | 439.55 | 436.87 | 1.95% | 3,621 |
| Aug 25, 2026 | 423.00 | 440.00 | 415.00 | 431.15 | 428.52 | 0.16% | 1,644 |
| Aug 24, 2026 | 432.85 | 446.95 | 421.30 | 430.45 | 427.82 | -2.56% | 1,288 |
| Aug 21, 2026 | 459.90 | 459.90 | 430.40 | 441.75 | 439.05 | -1.15% | 1,682 |
| Aug 20, 2026 | 432.00 | 457.00 | 427.00 | 446.90 | 444.17 | 3.46% | 4,523 |
| Aug 19, 2026 | 436.30 | 436.30 | 423.00 | 431.95 | 429.31 | -1.01% | 1,507 |
| Aug 18, 2026 | 438.90 | 451.00 | 431.10 | 436.35 | 433.69 | 1.43% | 4,524 |
| Aug 17, 2026 | 419.00 | 447.50 | 419.00 | 430.20 | 427.57 | 1.59% | 3,162 |
| Aug 14, 2026 | 414.80 | 430.00 | 405.50 | 423.45 | 420.86 | 2.09% | 3,662 |
| Aug 13, 2026 | 395.75 | 420.00 | 390.00 | 414.80 | 412.27 | 6.43% | 8,169 |
| Aug 12, 2026 | 377.00 | 394.00 | 366.00 | 389.75 | 387.37 | 0.68% | 3,963 |
| Aug 11, 2026 | 393.95 | 393.95 | 380.00 | 387.10 | 384.74 | 0.75% | 2,038 |