PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 400.50
+6.50 (1.65%)
Aug 1, 2025, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 420.45 | 430.00 | 416.05 | 421.80 | 421.80 | 0.32% | 2,068,212 |
| Jul 18, 2025 | 424.00 | 429.00 | 418.90 | 420.45 | 420.45 | -0.45% | 975,012 |
| Jul 17, 2025 | 429.90 | 429.95 | 420.25 | 422.35 | 422.35 | -1.04% | 1,084,789 |
| Jul 16, 2025 | 421.95 | 429.00 | 418.45 | 426.80 | 426.80 | 1.45% | 1,371,733 |
| Jul 15, 2025 | 418.25 | 429.00 | 416.75 | 420.70 | 420.70 | 1.53% | 2,316,632 |
| Jul 14, 2025 | 422.60 | 422.60 | 412.65 | 414.35 | 414.35 | -2.00% | 1,241,486 |
| Jul 11, 2025 | 431.95 | 437.00 | 421.10 | 422.80 | 422.80 | -2.67% | 2,174,483 |
| Jul 10, 2025 | 426.40 | 437.30 | 425.00 | 434.40 | 434.40 | 2.53% | 4,785,172 |
| Jul 9, 2025 | 405.00 | 433.20 | 402.40 | 423.70 | 423.70 | 4.79% | 10,807,265 |
| Jul 8, 2025 | 402.20 | 405.85 | 398.00 | 404.35 | 404.35 | 0.51% | 651,339 |
| Jul 7, 2025 | 409.30 | 412.60 | 400.50 | 402.30 | 402.30 | -1.71% | 604,589 |
| Jul 4, 2025 | 411.70 | 414.30 | 406.85 | 409.30 | 409.30 | -0.47% | 469,908 |
| Jul 3, 2025 | 414.35 | 415.50 | 410.00 | 411.25 | 411.25 | -0.64% | 437,418 |
| Jul 2, 2025 | 415.25 | 418.80 | 407.90 | 413.90 | 413.90 | -0.18% | 923,074 |
| Jul 1, 2025 | 420.00 | 420.20 | 413.20 | 414.65 | 414.65 | -1.01% | 534,636 |
| Jun 30, 2025 | 419.00 | 422.00 | 414.00 | 418.90 | 418.90 | 0.46% | 879,720 |
| Jun 27, 2025 | 419.25 | 425.00 | 415.00 | 417.00 | 417.00 | -0.52% | 2,151,928 |
| Jun 26, 2025 | 415.00 | 420.75 | 410.05 | 419.20 | 419.20 | 1.30% | 1,581,772 |
| Jun 25, 2025 | 394.00 | 417.40 | 393.30 | 413.80 | 413.80 | 5.37% | 2,802,701 |
| Jun 24, 2025 | 394.60 | 398.40 | 392.00 | 392.70 | 392.70 | 1.07% | 619,394 |
| Jun 23, 2025 | 388.25 | 390.95 | 384.40 | 388.55 | 388.55 | -0.61% | 483,183 |
| Jun 20, 2025 | 388.00 | 393.00 | 384.00 | 390.95 | 390.95 | 0.76% | 797,183 |
| Jun 19, 2025 | 388.10 | 393.00 | 380.00 | 388.00 | 388.00 | -0.08% | 1,294,901 |
| Jun 18, 2025 | 392.05 | 395.15 | 386.70 | 388.30 | 388.30 | -0.96% | 667,662 |
| Jun 17, 2025 | 401.60 | 404.50 | 389.45 | 392.05 | 392.05 | -2.49% | 1,324,515 |
| Jun 16, 2025 | 404.10 | 405.00 | 392.80 | 402.05 | 402.05 | -0.49% | 771,410 |
| Jun 13, 2025 | 390.40 | 409.95 | 390.40 | 404.05 | 404.05 | 0.64% | 1,536,959 |
| Jun 12, 2025 | 414.85 | 415.20 | 396.10 | 401.50 | 401.50 | -2.24% | 1,351,554 |
| Jun 11, 2025 | 409.30 | 413.40 | 404.30 | 410.70 | 410.70 | 0.67% | 879,750 |
| Jun 10, 2025 | 413.80 | 416.75 | 407.25 | 407.95 | 407.95 | -1.02% | 830,561 |
| Jun 9, 2025 | 417.40 | 421.75 | 410.65 | 412.15 | 412.15 | -0.85% | 1,484,872 |
| Jun 6, 2025 | 428.05 | 431.70 | 413.35 | 415.70 | 415.70 | -2.74% | 982,637 |
| Jun 5, 2025 | 419.90 | 432.45 | 417.70 | 427.40 | 427.40 | 2.13% | 3,256,894 |
| Jun 4, 2025 | 415.80 | 420.60 | 409.55 | 418.50 | 418.50 | 1.15% | 1,326,761 |
| Jun 3, 2025 | 397.10 | 423.95 | 397.10 | 413.75 | 413.75 | 4.19% | 5,640,337 |
| Jun 2, 2025 | 396.00 | 399.80 | 393.70 | 397.10 | 397.10 | -0.38% | 603,446 |
| May 30, 2025 | 407.00 | 407.00 | 395.10 | 398.60 | 398.60 | -1.63% | 680,257 |
| May 29, 2025 | 406.35 | 407.65 | 401.20 | 405.20 | 405.20 | 0.04% | 758,738 |
| May 28, 2025 | 408.00 | 408.90 | 402.90 | 405.05 | 405.05 | -0.56% | 594,584 |
| May 27, 2025 | 406.65 | 411.00 | 400.30 | 407.35 | 407.35 | 0.97% | 1,423,641 |
| May 26, 2025 | 394.45 | 405.65 | 393.75 | 403.45 | 403.45 | 2.74% | 1,295,691 |