PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 291.80
-1.30 (-0.44%)
Oct 22, 2026, 3:29 PM IST
PCBL Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 289.90 | 294.10 | 287.00 | 291.80 | 291.80 | -0.44% | 395,638 |
| Oct 21, 2026 | 303.50 | 304.15 | 290.10 | 293.10 | 293.10 | -3.19% | 633,032 |
| Oct 19, 2026 | 310.50 | 310.50 | 301.55 | 302.75 | 302.75 | -2.12% | 444,566 |
| Oct 16, 2026 | 309.90 | 311.80 | 307.10 | 309.30 | 309.30 | 0.13% | 336,259 |
| Oct 15, 2026 | 312.50 | 314.00 | 307.30 | 308.90 | 308.90 | -1.29% | 496,778 |
| Oct 14, 2026 | 312.20 | 314.90 | 309.30 | 312.95 | 312.95 | 0.24% | 657,986 |
| Oct 13, 2026 | 316.40 | 316.40 | 308.05 | 312.20 | 312.20 | -0.89% | 657,969 |
| Oct 12, 2026 | 315.00 | 322.70 | 313.55 | 315.00 | 315.00 | 0.83% | 691,885 |
| Oct 9, 2026 | 320.80 | 323.75 | 311.00 | 312.40 | 312.40 | -2.15% | 746,133 |
| Oct 8, 2026 | 328.50 | 331.90 | 317.50 | 319.25 | 319.25 | -2.34% | 919,958 |
| Oct 7, 2026 | 328.70 | 329.00 | 323.65 | 326.90 | 326.90 | -0.24% | 499,455 |
| Oct 6, 2026 | 321.80 | 328.50 | 320.80 | 327.70 | 327.70 | 2.29% | 540,498 |
| Oct 5, 2026 | 322.85 | 327.20 | 318.60 | 320.35 | 320.35 | -0.36% | 457,281 |
| Oct 1, 2026 | 330.00 | 331.65 | 315.75 | 321.50 | 321.50 | -2.90% | 878,765 |
| Sep 30, 2026 | 330.45 | 339.80 | 330.15 | 331.10 | 331.10 | 0.20% | 1,026,589 |
| Sep 29, 2026 | 330.50 | 334.90 | 328.55 | 330.45 | 330.45 | -0.63% | 671,406 |
| Sep 28, 2026 | 338.15 | 339.60 | 329.90 | 332.55 | 332.55 | -2.08% | 905,372 |
| Sep 25, 2026 | 339.40 | 342.95 | 335.05 | 339.60 | 339.60 | 0.30% | 669,776 |
| Sep 24, 2026 | 341.00 | 346.70 | 337.00 | 338.60 | 338.60 | -1.98% | 957,134 |
| Sep 23, 2026 | 346.55 | 356.00 | 344.05 | 345.45 | 345.45 | -0.66% | 1,432,331 |
| Sep 22, 2026 | 346.20 | 354.15 | 345.70 | 347.75 | 347.75 | 0.99% | 1,739,256 |
| Sep 21, 2026 | 336.70 | 354.50 | 336.00 | 344.35 | 344.35 | 2.27% | 3,337,001 |
| Sep 18, 2026 | 332.00 | 338.00 | 328.75 | 336.70 | 336.70 | 2.22% | 1,255,857 |
| Sep 17, 2026 | 318.40 | 331.80 | 317.85 | 329.40 | 329.40 | 3.88% | 1,194,557 |
| Sep 16, 2026 | 314.15 | 320.90 | 310.25 | 317.10 | 317.10 | 0.97% | 859,081 |
| Sep 15, 2026 | 334.80 | 335.00 | 311.30 | 314.05 | 314.05 | -5.14% | 962,916 |
| Sep 11, 2026 | 331.30 | 332.00 | 324.45 | 331.05 | 331.05 | -1.12% | 1,147,765 |
| Sep 10, 2026 | 335.00 | 346.00 | 333.10 | 334.80 | 334.80 | -0.04% | 3,387,384 |
| Sep 9, 2026 | 330.90 | 341.50 | 326.15 | 334.95 | 334.95 | 1.87% | 6,364,541 |
| Sep 8, 2026 | 325.00 | 334.70 | 321.90 | 328.80 | 328.80 | 3.58% | 6,607,816 |
| Sep 7, 2026 | 316.00 | 322.80 | 313.35 | 317.45 | 317.45 | 0.14% | 1,125,415 |
| Sep 4, 2026 | 315.70 | 318.40 | 315.15 | 317.00 | 317.00 | 0.88% | 621,744 |
| Sep 3, 2026 | 317.00 | 322.15 | 313.10 | 314.25 | 314.25 | -0.33% | 585,739 |
| Sep 2, 2026 | 316.70 | 316.80 | 310.70 | 315.30 | 315.30 | -0.69% | 867,848 |
| Sep 1, 2026 | 317.05 | 322.70 | 313.60 | 317.50 | 317.50 | 0.14% | 550,836 |
| Aug 31, 2026 | 320.60 | 321.00 | 315.00 | 317.05 | 317.05 | -1.57% | 779,246 |
| Aug 28, 2026 | 323.00 | 326.80 | 321.15 | 322.10 | 322.10 | -0.28% | 353,232 |
| Aug 27, 2026 | 326.90 | 327.95 | 321.35 | 323.00 | 323.00 | -0.81% | 455,268 |
| Aug 26, 2026 | 322.00 | 329.85 | 322.00 | 325.65 | 325.65 | 1.42% | 1,075,479 |
| Aug 25, 2026 | 320.40 | 324.95 | 317.50 | 321.10 | 321.10 | -0.03% | 719,469 |
| Aug 24, 2026 | 319.80 | 331.20 | 318.00 | 321.20 | 321.20 | 1.15% | 1,336,868 |
| Aug 21, 2026 | 320.80 | 322.95 | 316.65 | 317.55 | 317.55 | -0.72% | 617,380 |
| Aug 20, 2026 | 328.00 | 328.00 | 318.55 | 319.85 | 319.85 | -2.10% | 740,842 |
| Aug 19, 2026 | 330.00 | 333.85 | 324.10 | 326.70 | 326.70 | 0.05% | 1,990,420 |
| Aug 18, 2026 | 321.00 | 329.90 | 317.35 | 326.55 | 326.55 | 3.52% | 4,673,600 |
| Aug 17, 2026 | 309.90 | 316.75 | 308.15 | 315.45 | 315.45 | 1.82% | 522,885 |
| Aug 14, 2026 | 314.80 | 317.20 | 308.75 | 309.80 | 309.80 | -1.56% | 626,280 |
| Aug 13, 2026 | 316.00 | 318.60 | 314.00 | 314.70 | 314.70 | -0.55% | 491,242 |
| Aug 12, 2026 | 323.00 | 323.55 | 313.00 | 316.45 | 316.45 | -1.77% | 848,789 |
| Aug 11, 2026 | 324.45 | 325.40 | 317.65 | 322.15 | 322.15 | -0.39% | 930,929 |