PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 268.95
-11.75 (-4.19%)
Mar 9, 2026, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.95 | 277.75 | 266.00 | 268.95 | 268.95 | -4.19% | 1,072,832 |
| Mar 6, 2026 | 283.65 | 288.25 | 280.00 | 280.70 | 280.70 | -1.14% | 606,987 |
| Mar 5, 2026 | 286.85 | 291.60 | 277.40 | 283.95 | 283.95 | -0.72% | 1,078,992 |
| Mar 4, 2026 | 290.50 | 291.00 | 281.60 | 286.00 | 286.00 | -3.07% | 872,987 |
| Mar 2, 2026 | 287.15 | 303.25 | 287.15 | 295.05 | 295.05 | -4.64% | 1,397,257 |
| Feb 27, 2026 | 301.90 | 311.00 | 298.30 | 309.40 | 309.40 | 2.96% | 1,406,360 |
| Feb 26, 2026 | 307.40 | 309.65 | 299.10 | 300.50 | 300.50 | -1.96% | 850,487 |
| Feb 25, 2026 | 312.00 | 314.65 | 303.70 | 306.50 | 306.50 | -1.29% | 1,015,916 |
| Feb 24, 2026 | 305.00 | 313.10 | 299.15 | 310.50 | 310.50 | 2.09% | 1,562,588 |
| Feb 23, 2026 | 307.10 | 330.65 | 302.05 | 304.15 | 304.15 | -0.47% | 9,142,492 |
| Feb 20, 2026 | 306.65 | 311.80 | 304.05 | 305.60 | 305.60 | -0.34% | 797,935 |
| Feb 19, 2026 | 315.00 | 316.00 | 305.00 | 306.65 | 306.65 | -2.37% | 809,003 |
| Feb 18, 2026 | 317.55 | 317.70 | 311.30 | 314.10 | 314.10 | -1.09% | 1,275,741 |
| Feb 17, 2026 | 300.00 | 326.00 | 300.00 | 317.55 | 317.55 | 5.59% | 15,829,000 |
| 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 |