PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 392.00
+3.35 (0.86%)
Sep 11, 2025, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 388.65 | 397.30 | 388.65 | 392.00 | 392.00 | 0.86% | 927,419 |
| 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 |
| 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 |