PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 264.65
-13.30 (-4.79%)
At close: Jan 23, 2026
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 320.90 | 320.90 | 314.00 | 315.65 | 315.65 | -1.57% | 346,027 |
| Dec 3, 2025 | 317.90 | 322.00 | 314.55 | 320.70 | 320.70 | 1.20% | 573,625 |
| Dec 2, 2025 | 323.00 | 323.75 | 316.00 | 316.90 | 316.90 | -2.22% | 549,067 |
| Dec 1, 2025 | 325.40 | 328.00 | 322.80 | 324.10 | 324.10 | -0.32% | 311,618 |
| Nov 28, 2025 | 327.75 | 328.00 | 324.10 | 325.15 | 325.15 | -0.66% | 288,463 |
| Nov 27, 2025 | 329.50 | 331.50 | 326.00 | 327.30 | 327.30 | -0.59% | 317,158 |
| Nov 26, 2025 | 328.00 | 334.25 | 327.30 | 329.25 | 329.25 | 0.94% | 441,302 |
| Nov 25, 2025 | 324.00 | 328.30 | 323.55 | 326.20 | 326.20 | 0.28% | 339,684 |
| Nov 24, 2025 | 332.05 | 332.80 | 324.00 | 325.30 | 325.30 | -2.03% | 742,880 |
| Nov 21, 2025 | 332.85 | 336.40 | 331.00 | 332.05 | 332.05 | -0.24% | 337,979 |
| Nov 20, 2025 | 338.35 | 342.90 | 331.00 | 332.85 | 332.85 | -0.64% | 816,318 |
| Nov 19, 2025 | 341.00 | 342.05 | 333.75 | 335.00 | 335.00 | -2.03% | 554,938 |
| Nov 18, 2025 | 348.25 | 348.55 | 341.10 | 341.95 | 341.95 | -1.81% | 340,230 |
| Nov 17, 2025 | 341.85 | 349.35 | 340.45 | 348.25 | 348.25 | 2.61% | 477,273 |
| Nov 14, 2025 | 347.00 | 351.00 | 338.30 | 339.40 | 339.40 | -1.84% | 444,734 |
| Nov 13, 2025 | 350.00 | 351.95 | 344.10 | 345.75 | 345.75 | -0.79% | 363,000 |