PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 362.10
-7.45 (-2.02%)
Oct 31, 2025, 3:29 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 369.55 | 370.75 | 360.90 | 362.10 | 362.10 | -2.02% | 478,985 |
| Oct 30, 2025 | 371.95 | 373.75 | 368.15 | 369.55 | 369.55 | -0.62% | 436,722 |
| Oct 29, 2025 | 365.40 | 375.00 | 364.50 | 371.85 | 371.85 | 1.83% | 800,970 |
| Oct 28, 2025 | 364.70 | 367.00 | 362.90 | 365.15 | 365.15 | 0.12% | 422,279 |
| Oct 27, 2025 | 366.00 | 367.55 | 363.00 | 364.70 | 364.70 | -0.82% | 376,747 |
| Oct 24, 2025 | 370.00 | 371.90 | 365.00 | 367.70 | 361.70 | -0.46% | 436,597 |
| Oct 23, 2025 | 368.00 | 372.80 | 366.25 | 369.40 | 363.37 | 0.30% | 611,081 |
| Oct 21, 2025 | 362.85 | 371.50 | 362.85 | 368.30 | 362.29 | 1.94% | 308,135 |
| Oct 20, 2025 | 359.90 | 367.65 | 353.70 | 361.30 | 355.40 | -0.19% | 1,389,220 |
| Oct 17, 2025 | 382.00 | 382.50 | 355.75 | 362.00 | 356.09 | -4.45% | 2,479,975 |
| Oct 16, 2025 | 377.80 | 379.80 | 376.00 | 378.85 | 372.67 | 1.05% | 319,616 |
| Oct 15, 2025 | 379.00 | 381.60 | 372.85 | 374.90 | 368.78 | -1.06% | 817,450 |
| Oct 14, 2025 | 385.00 | 385.00 | 377.00 | 378.90 | 372.72 | -1.01% | 397,794 |
| Oct 13, 2025 | 385.45 | 385.80 | 381.05 | 382.75 | 376.50 | -1.24% | 283,275 |
| Oct 10, 2025 | 390.00 | 390.75 | 385.20 | 387.55 | 381.23 | -0.14% | 474,017 |
| Oct 9, 2025 | 388.00 | 392.60 | 385.65 | 388.10 | 381.77 | -0.01% | 523,512 |
| Oct 8, 2025 | 379.00 | 394.00 | 377.10 | 388.15 | 381.82 | 2.52% | 1,438,027 |
| Oct 7, 2025 | 378.70 | 380.60 | 376.05 | 378.60 | 372.42 | 0.25% | 303,300 |
| Oct 6, 2025 | 384.10 | 384.60 | 377.05 | 377.65 | 371.49 | -1.68% | 371,109 |
| Oct 3, 2025 | 382.90 | 387.95 | 382.90 | 384.10 | 377.83 | 0.31% | 335,684 |
| Oct 1, 2025 | 373.60 | 384.40 | 373.15 | 382.90 | 376.65 | 2.49% | 425,156 |
| Sep 30, 2025 | 375.05 | 377.10 | 371.40 | 373.60 | 367.50 | -0.24% | 433,968 |
| Sep 29, 2025 | 378.00 | 380.45 | 373.00 | 374.50 | 368.39 | -0.15% | 339,652 |
| Sep 26, 2025 | 382.00 | 383.00 | 374.00 | 375.05 | 368.93 | -2.10% | 512,846 |
| Sep 25, 2025 | 388.70 | 389.70 | 381.90 | 383.10 | 376.85 | -1.69% | 423,875 |
| Sep 24, 2025 | 392.65 | 393.90 | 388.70 | 389.70 | 383.34 | -0.74% | 510,137 |
| Sep 23, 2025 | 401.00 | 403.65 | 391.35 | 392.60 | 386.19 | -2.63% | 826,275 |
| Sep 22, 2025 | 405.00 | 409.15 | 400.45 | 403.20 | 396.62 | -2.50% | 1,152,856 |
| Sep 19, 2025 | 388.10 | 425.95 | 384.20 | 413.55 | 406.80 | 6.56% | 6,521,648 |
| Sep 18, 2025 | 393.55 | 393.55 | 387.00 | 388.10 | 381.77 | -1.10% | 408,526 |
| Sep 17, 2025 | 391.90 | 395.65 | 390.00 | 392.40 | 386.00 | 0.47% | 544,477 |
| Sep 16, 2025 | 391.55 | 396.00 | 389.00 | 390.55 | 384.18 | -0.24% | 480,070 |
| Sep 15, 2025 | 385.35 | 393.90 | 384.90 | 391.50 | 385.11 | 1.81% | 594,011 |
| Sep 12, 2025 | 393.95 | 395.95 | 380.00 | 384.55 | 378.27 | -1.90% | 977,926 |
| Sep 11, 2025 | 388.65 | 397.30 | 388.65 | 392.00 | 385.60 | 0.86% | 927,508 |
| Sep 10, 2025 | 392.00 | 399.50 | 387.05 | 388.65 | 382.31 | 0.99% | 1,749,755 |
| Sep 9, 2025 | 386.00 | 389.50 | 383.05 | 384.85 | 378.57 | -0.05% | 1,138,902 |
| Sep 8, 2025 | 375.40 | 387.95 | 375.30 | 385.05 | 378.77 | 3.01% | 1,158,515 |
| Sep 5, 2025 | 377.00 | 379.75 | 372.60 | 373.80 | 367.70 | -0.76% | 285,790 |
| Sep 4, 2025 | 387.60 | 389.50 | 375.00 | 376.65 | 370.50 | -1.93% | 412,589 |
| Sep 3, 2025 | 380.15 | 385.00 | 375.60 | 384.05 | 377.78 | 1.32% | 561,343 |
| Sep 2, 2025 | 375.20 | 381.00 | 375.00 | 379.05 | 372.86 | 1.12% | 442,131 |
| Sep 1, 2025 | 373.15 | 378.50 | 370.30 | 374.85 | 368.73 | 0.89% | 383,519 |
| Aug 29, 2025 | 373.95 | 380.40 | 369.05 | 371.55 | 365.49 | -0.40% | 490,290 |
| Aug 28, 2025 | 375.90 | 380.00 | 371.20 | 373.05 | 366.96 | -0.65% | 307,059 |
| Aug 26, 2025 | 380.00 | 382.00 | 373.00 | 375.50 | 369.37 | -1.43% | 398,320 |
| Aug 25, 2025 | 382.80 | 386.35 | 380.00 | 380.95 | 374.73 | 0.20% | 289,240 |
| Aug 22, 2025 | 383.10 | 387.75 | 378.80 | 380.20 | 374.00 | -0.94% | 729,806 |
| Aug 21, 2025 | 390.95 | 393.80 | 383.30 | 383.80 | 377.54 | -1.50% | 498,150 |
| Aug 20, 2025 | 392.00 | 394.40 | 388.40 | 389.65 | 383.29 | -0.90% | 315,919 |