PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 319.30
+18.55 (6.17%)
Feb 17, 2026, 11:10 AM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 301.80 | 303.75 | 297.00 | 300.75 | 300.75 | -0.15% | 807,944 |
| Feb 13, 2026 | 314.85 | 315.00 | 300.00 | 301.20 | 301.20 | -4.34% | 1,546,460 |
| Feb 12, 2026 | 319.00 | 319.90 | 310.70 | 314.85 | 314.85 | -1.32% | 4,225,120 |
| Feb 11, 2026 | 295.00 | 327.60 | 294.00 | 319.05 | 319.05 | 8.58% | 55,823,800 |
| Feb 10, 2026 | 295.10 | 300.85 | 293.00 | 293.85 | 293.85 | -2.33% | 1,776,874 |
| Feb 9, 2026 | 273.05 | 306.30 | 272.75 | 300.85 | 300.85 | 10.85% | 9,412,537 |
| Feb 6, 2026 | 282.50 | 283.25 | 269.00 | 271.40 | 271.40 | -3.66% | 972,437 |
| Feb 5, 2026 | 282.60 | 286.20 | 279.10 | 281.70 | 281.70 | -0.35% | 1,135,949 |
| Feb 4, 2026 | 292.00 | 292.00 | 277.35 | 282.70 | 282.70 | -5.69% | 4,733,052 |
| Feb 3, 2026 | 287.00 | 319.60 | 286.25 | 299.75 | 299.75 | 12.04% | 25,618,890 |
| Feb 2, 2026 | 261.70 | 268.55 | 256.95 | 267.55 | 267.55 | 2.33% | 891,131 |
| Feb 1, 2026 | 263.70 | 269.70 | 260.00 | 261.45 | 261.45 | -1.71% | 354,351 |
| Jan 30, 2026 | 264.00 | 269.00 | 261.50 | 266.00 | 266.00 | 0.21% | 693,613 |
| Jan 29, 2026 | 271.15 | 271.85 | 264.00 | 265.45 | 265.45 | -1.67% | 446,729 |
| Jan 28, 2026 | 260.00 | 272.50 | 260.00 | 269.95 | 269.95 | 4.01% | 713,487 |
| Jan 27, 2026 | 266.00 | 266.00 | 254.50 | 259.55 | 259.55 | -1.93% | 1,672,233 |
| Jan 23, 2026 | 280.05 | 280.05 | 262.55 | 264.65 | 264.65 | -4.79% | 619,159 |
| Jan 22, 2026 | 269.00 | 279.00 | 268.20 | 277.95 | 277.95 | 4.47% | 702,318 |
| Jan 21, 2026 | 265.05 | 268.70 | 259.55 | 266.05 | 266.05 | 0.51% | 1,320,260 |
| Jan 20, 2026 | 272.85 | 273.00 | 263.05 | 264.70 | 264.70 | -2.81% | 946,727 |
| Jan 19, 2026 | 273.00 | 275.60 | 271.20 | 272.35 | 272.35 | -0.82% | 606,592 |
| Jan 16, 2026 | 281.10 | 282.75 | 270.15 | 274.60 | 274.60 | -2.09% | 596,750 |
| Jan 14, 2026 | 280.10 | 284.50 | 279.00 | 280.45 | 280.45 | -0.14% | 705,793 |
| Jan 13, 2026 | 281.00 | 284.40 | 278.25 | 280.85 | 280.85 | 0.68% | 876,167 |
| Jan 12, 2026 | 285.20 | 285.20 | 274.50 | 278.95 | 278.95 | -2.14% | 1,045,435 |
| Jan 9, 2026 | 284.00 | 287.35 | 278.10 | 285.05 | 285.05 | -0.14% | 938,759 |
| Jan 8, 2026 | 293.60 | 294.90 | 284.20 | 285.45 | 285.45 | -2.89% | 922,638 |
| Jan 7, 2026 | 291.60 | 295.70 | 289.20 | 293.95 | 293.95 | 0.63% | 450,465 |
| Jan 6, 2026 | 298.65 | 298.65 | 291.20 | 292.10 | 292.10 | -1.98% | 560,123 |
| Jan 5, 2026 | 301.00 | 303.15 | 296.50 | 298.00 | 298.00 | -0.78% | 438,284 |
| Jan 2, 2026 | 297.00 | 302.00 | 296.00 | 300.35 | 300.35 | 1.38% | 897,278 |
| Jan 1, 2026 | 303.00 | 304.20 | 295.05 | 296.25 | 296.25 | -1.74% | 730,332 |
| Dec 31, 2025 | 286.85 | 308.00 | 286.15 | 301.50 | 301.50 | 5.64% | 5,634,439 |
| Dec 30, 2025 | 295.55 | 296.25 | 282.80 | 285.40 | 285.40 | -3.43% | 1,449,944 |
| Dec 29, 2025 | 304.25 | 305.60 | 290.20 | 295.55 | 295.55 | -2.86% | 1,477,888 |
| Dec 26, 2025 | 306.10 | 309.30 | 302.85 | 304.25 | 304.25 | -0.47% | 581,322 |
| Dec 24, 2025 | 310.00 | 311.20 | 304.50 | 305.70 | 305.70 | -0.88% | 444,195 |
| Dec 23, 2025 | 310.80 | 320.75 | 307.00 | 308.40 | 308.40 | 0.23% | 1,661,828 |
| Dec 22, 2025 | 310.30 | 313.15 | 300.15 | 307.70 | 307.70 | 0.20% | 559,208 |
| Dec 19, 2025 | 312.00 | 314.15 | 304.90 | 307.10 | 307.10 | -0.84% | 928,817 |
| Dec 18, 2025 | 309.50 | 311.65 | 307.80 | 309.70 | 309.70 | 0.08% | 379,444 |
| Dec 17, 2025 | 310.75 | 313.75 | 308.00 | 309.45 | 309.45 | -0.47% | 317,354 |
| Dec 16, 2025 | 316.00 | 316.00 | 309.90 | 310.90 | 310.90 | -1.77% | 231,738 |
| Dec 15, 2025 | 313.40 | 317.65 | 309.75 | 316.50 | 316.50 | 0.99% | 360,162 |
| Dec 12, 2025 | 312.50 | 316.00 | 311.55 | 313.40 | 313.40 | 0.48% | 272,492 |
| Dec 11, 2025 | 310.30 | 317.30 | 305.70 | 311.90 | 311.90 | 0.74% | 588,352 |
| Dec 10, 2025 | 312.00 | 324.00 | 308.50 | 309.60 | 309.60 | -0.82% | 884,230 |
| Dec 9, 2025 | 308.70 | 315.40 | 306.80 | 312.15 | 312.15 | 0.69% | 878,034 |
| Dec 8, 2025 | 313.90 | 314.45 | 308.90 | 310.00 | 310.00 | -1.24% | 672,090 |
| Dec 5, 2025 | 314.95 | 316.70 | 311.00 | 313.90 | 313.90 | -0.55% | 501,957 |