PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 382.00
+8.40 (2.25%)
Oct 1, 2025, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 373.60 | 384.40 | 373.15 | 382.90 | 382.90 | 2.49% | 425,156 |
| Sep 30, 2025 | 375.05 | 377.10 | 371.40 | 373.60 | 373.60 | -0.24% | 433,968 |
| Sep 29, 2025 | 378.00 | 380.45 | 373.00 | 374.50 | 374.50 | -0.15% | 339,652 |
| Sep 26, 2025 | 382.00 | 383.00 | 374.00 | 375.05 | 375.05 | -2.10% | 512,846 |
| Sep 25, 2025 | 388.70 | 389.70 | 381.90 | 383.10 | 383.10 | -1.69% | 423,875 |
| Sep 24, 2025 | 392.65 | 393.90 | 388.70 | 389.70 | 389.70 | -0.74% | 510,137 |
| Sep 23, 2025 | 401.00 | 403.65 | 391.35 | 392.60 | 392.60 | -2.63% | 826,275 |
| Sep 22, 2025 | 405.00 | 409.15 | 400.45 | 403.20 | 403.20 | -2.50% | 1,152,856 |
| Sep 19, 2025 | 388.10 | 425.95 | 384.20 | 413.55 | 413.55 | 6.56% | 6,521,648 |
| Sep 18, 2025 | 393.55 | 393.55 | 387.00 | 388.10 | 388.10 | -1.10% | 408,526 |
| Sep 17, 2025 | 391.90 | 395.65 | 390.00 | 392.40 | 392.40 | 0.47% | 544,477 |
| Sep 16, 2025 | 391.55 | 396.00 | 389.00 | 390.55 | 390.55 | -0.24% | 480,070 |
| Sep 15, 2025 | 385.35 | 393.90 | 384.90 | 391.50 | 391.50 | 1.81% | 594,011 |
| Sep 12, 2025 | 393.95 | 395.95 | 380.00 | 384.55 | 384.55 | -1.90% | 977,926 |
| Sep 11, 2025 | 388.65 | 397.30 | 388.65 | 392.00 | 392.00 | 0.86% | 927,508 |
| Sep 10, 2025 | 392.00 | 399.50 | 387.05 | 388.65 | 388.65 | 0.99% | 1,749,755 |
| Sep 9, 2025 | 386.00 | 389.50 | 383.05 | 384.85 | 384.85 | -0.05% | 1,138,902 |
| Sep 8, 2025 | 375.40 | 387.95 | 375.30 | 385.05 | 385.05 | 3.01% | 1,158,515 |
| Sep 5, 2025 | 377.00 | 379.75 | 372.60 | 373.80 | 373.80 | -0.76% | 285,790 |
| Sep 4, 2025 | 387.60 | 389.50 | 375.00 | 376.65 | 376.65 | -1.93% | 412,589 |
| Sep 3, 2025 | 380.15 | 385.00 | 375.60 | 384.05 | 384.05 | 1.32% | 561,343 |
| Sep 2, 2025 | 375.20 | 381.00 | 375.00 | 379.05 | 379.05 | 1.12% | 442,131 |
| Sep 1, 2025 | 373.15 | 378.50 | 370.30 | 374.85 | 374.85 | 0.89% | 383,519 |
| Aug 29, 2025 | 373.95 | 380.40 | 369.05 | 371.55 | 371.55 | -0.40% | 490,290 |
| Aug 28, 2025 | 375.90 | 380.00 | 371.20 | 373.05 | 373.05 | -0.65% | 307,059 |
| Aug 26, 2025 | 380.00 | 382.00 | 373.00 | 375.50 | 375.50 | -1.43% | 398,320 |
| Aug 25, 2025 | 382.80 | 386.35 | 380.00 | 380.95 | 380.95 | 0.20% | 289,240 |
| Aug 22, 2025 | 383.10 | 387.75 | 378.80 | 380.20 | 380.20 | -0.94% | 729,806 |
| Aug 21, 2025 | 390.95 | 393.80 | 383.30 | 383.80 | 383.80 | -1.50% | 498,150 |
| Aug 20, 2025 | 392.00 | 394.40 | 388.40 | 389.65 | 389.65 | -0.90% | 315,919 |
| Aug 19, 2025 | 392.80 | 396.10 | 390.50 | 393.20 | 393.20 | 0.06% | 343,112 |
| Aug 18, 2025 | 385.00 | 395.00 | 380.95 | 392.95 | 392.95 | 3.87% | 1,117,111 |
| Aug 14, 2025 | 381.00 | 382.95 | 375.25 | 378.30 | 378.30 | -0.42% | 332,503 |
| Aug 13, 2025 | 386.75 | 390.60 | 379.00 | 379.90 | 379.90 | -1.45% | 677,458 |
| Aug 12, 2025 | 370.00 | 387.50 | 369.65 | 385.50 | 385.50 | 4.50% | 1,680,074 |
| Aug 11, 2025 | 369.40 | 374.40 | 364.35 | 368.90 | 368.90 | -1.88% | 769,918 |
| Aug 8, 2025 | 384.00 | 386.60 | 373.00 | 375.95 | 375.95 | -2.20% | 361,035 |
| Aug 7, 2025 | 382.00 | 387.40 | 377.25 | 384.40 | 384.40 | -0.03% | 435,513 |
| Aug 6, 2025 | 399.00 | 399.70 | 383.00 | 384.50 | 384.50 | -3.39% | 1,061,214 |
| Aug 5, 2025 | 400.75 | 403.00 | 396.10 | 398.00 | 398.00 | -0.74% | 852,737 |
| Aug 4, 2025 | 401.80 | 402.00 | 394.30 | 400.95 | 400.95 | 0.11% | 683,068 |
| Aug 1, 2025 | 394.55 | 403.60 | 392.05 | 400.50 | 400.50 | 1.65% | 1,162,129 |
| Jul 31, 2025 | 393.25 | 402.60 | 388.00 | 394.00 | 394.00 | -1.07% | 775,135 |
| Jul 30, 2025 | 391.05 | 400.50 | 389.05 | 398.25 | 398.25 | 1.87% | 746,939 |
| Jul 29, 2025 | 381.65 | 393.70 | 381.65 | 390.95 | 390.95 | 1.66% | 700,539 |
| Jul 28, 2025 | 388.00 | 388.70 | 381.10 | 384.55 | 384.55 | -0.93% | 838,488 |
| Jul 25, 2025 | 399.60 | 399.60 | 384.85 | 388.15 | 388.15 | -2.50% | 1,308,614 |
| Jul 24, 2025 | 404.05 | 409.00 | 393.50 | 398.10 | 398.10 | -2.05% | 1,562,511 |
| Jul 23, 2025 | 417.00 | 417.95 | 396.10 | 406.45 | 406.45 | -2.17% | 3,117,582 |
| Jul 22, 2025 | 424.00 | 424.75 | 413.15 | 415.45 | 415.45 | -1.51% | 945,182 |