PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 317.40
-10.60 (-3.23%)
Jul 31, 2026, 3:30 PM IST
PCBL Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 328.00 | 330.60 | 313.30 | 317.90 | 317.90 | -3.08% | 9,190,575 |
| Jul 30, 2026 | 362.95 | 363.10 | 325.75 | 328.00 | 328.00 | -10.31% | 13,415,979 |
| Jul 29, 2026 | 321.00 | 374.00 | 320.80 | 365.70 | 365.70 | 14.86% | 26,955,359 |
| Jul 28, 2026 | 327.80 | 327.80 | 316.95 | 318.40 | 318.40 | -2.38% | 568,540 |
| Jul 27, 2026 | 319.85 | 327.45 | 319.85 | 326.15 | 326.15 | 2.60% | 666,364 |
| Jul 24, 2026 | 318.90 | 320.35 | 307.40 | 317.90 | 317.90 | -0.53% | 1,308,687 |
| Jul 23, 2026 | 320.00 | 328.00 | 317.65 | 319.60 | 319.60 | -0.78% | 987,074 |
| Jul 22, 2026 | 332.95 | 334.60 | 320.10 | 322.10 | 322.10 | -3.07% | 760,531 |
| Jul 21, 2026 | 326.00 | 338.00 | 326.00 | 332.30 | 332.30 | 2.07% | 2,012,992 |
| Jul 20, 2026 | 318.60 | 334.25 | 318.60 | 325.55 | 325.55 | 1.48% | 3,035,462 |
| Jul 17, 2026 | 326.00 | 327.70 | 319.30 | 320.80 | 320.80 | -1.44% | 1,015,972 |
| Jul 16, 2026 | 317.50 | 327.00 | 316.10 | 325.50 | 325.50 | 2.68% | 1,028,273 |
| Jul 15, 2026 | 320.00 | 323.75 | 314.50 | 317.00 | 317.00 | -0.60% | 506,540 |
| Jul 14, 2026 | 321.85 | 325.50 | 317.60 | 318.90 | 318.90 | -1.44% | 653,458 |
| Jul 13, 2026 | 306.90 | 327.60 | 304.50 | 323.55 | 323.55 | 4.52% | 2,374,702 |
| Jul 10, 2026 | 307.10 | 313.30 | 305.45 | 309.55 | 309.55 | 1.81% | 513,300 |
| Jul 9, 2026 | 298.50 | 307.40 | 298.25 | 304.05 | 304.05 | 2.37% | 605,485 |
| Jul 8, 2026 | 312.00 | 312.05 | 295.00 | 297.00 | 297.00 | -5.65% | 1,043,294 |
| Jul 7, 2026 | 322.70 | 322.70 | 313.00 | 314.80 | 314.80 | -2.34% | 722,804 |
| Jul 6, 2026 | 321.00 | 328.20 | 318.50 | 322.35 | 322.35 | 0.37% | 987,880 |
| Jul 3, 2026 | 319.95 | 325.65 | 318.50 | 321.15 | 321.15 | 0.86% | 1,138,388 |
| Jul 2, 2026 | 318.05 | 321.15 | 315.25 | 318.40 | 318.40 | -0.19% | 644,215 |
| Jul 1, 2026 | 321.50 | 326.80 | 316.25 | 319.00 | 319.00 | -0.67% | 781,435 |
| Jun 30, 2026 | 321.00 | 327.50 | 317.60 | 321.15 | 321.15 | 0.50% | 1,980,181 |
| Jun 29, 2026 | 317.85 | 322.00 | 313.50 | 319.55 | 319.55 | 0.68% | 1,408,833 |
| Jun 25, 2026 | 316.65 | 322.50 | 311.15 | 317.40 | 317.40 | 0.71% | 2,730,852 |
| Jun 24, 2026 | 310.00 | 323.50 | 308.70 | 315.15 | 315.15 | 1.97% | 3,812,594 |
| Jun 23, 2026 | 311.05 | 315.00 | 307.10 | 309.05 | 309.05 | -0.91% | 1,064,983 |
| Jun 22, 2026 | 311.00 | 316.10 | 310.05 | 311.90 | 311.90 | 0.78% | 712,812 |
| Jun 19, 2026 | 305.10 | 318.80 | 303.60 | 309.50 | 309.50 | 1.06% | 2,361,545 |
| Jun 18, 2026 | 310.30 | 314.40 | 305.00 | 306.25 | 306.25 | -1.11% | 919,753 |
| Jun 17, 2026 | 305.95 | 315.80 | 305.35 | 309.70 | 309.70 | 1.23% | 1,625,875 |
| Jun 16, 2026 | 304.80 | 314.40 | 303.30 | 305.95 | 305.95 | 0.94% | 1,670,933 |
| Jun 15, 2026 | 298.75 | 307.60 | 295.00 | 303.10 | 303.10 | 4.43% | 3,131,244 |
| Jun 12, 2026 | 284.00 | 292.70 | 283.05 | 290.25 | 290.25 | 4.50% | 1,119,149 |
| Jun 11, 2026 | 284.00 | 284.00 | 275.70 | 277.75 | 277.75 | -3.27% | 498,358 |
| Jun 10, 2026 | 284.00 | 289.45 | 284.00 | 287.15 | 287.15 | 1.14% | 524,941 |
| Jun 9, 2026 | 280.00 | 286.05 | 279.05 | 283.90 | 283.90 | 1.39% | 421,683 |
| Jun 8, 2026 | 284.95 | 285.80 | 277.00 | 280.00 | 280.00 | -3.16% | 420,989 |
| Jun 5, 2026 | 293.10 | 296.70 | 286.30 | 289.15 | 289.15 | -1.33% | 870,682 |
| Jun 4, 2026 | 288.90 | 298.00 | 287.15 | 293.05 | 293.05 | 0.74% | 1,439,290 |
| Jun 3, 2026 | 292.90 | 293.65 | 285.35 | 290.90 | 290.90 | -0.12% | 912,821 |
| Jun 2, 2026 | 285.60 | 296.40 | 282.20 | 291.25 | 291.25 | 1.68% | 1,693,654 |
| Jun 1, 2026 | 289.90 | 290.65 | 283.55 | 286.45 | 286.45 | -1.17% | 593,352 |
| May 29, 2026 | 289.05 | 292.90 | 282.70 | 289.85 | 289.85 | 0.82% | 971,874 |
| May 27, 2026 | 290.00 | 292.80 | 285.60 | 287.50 | 287.50 | -0.73% | 472,249 |
| May 26, 2026 | 294.00 | 295.50 | 288.75 | 289.60 | 289.60 | -1.58% | 524,016 |
| May 25, 2026 | 297.40 | 298.00 | 292.30 | 294.25 | 294.25 | 0.36% | 654,014 |
| May 22, 2026 | 288.90 | 297.75 | 285.05 | 293.20 | 293.20 | 1.05% | 876,515 |
| May 21, 2026 | 293.95 | 296.25 | 287.35 | 290.15 | 290.15 | -0.85% | 1,215,776 |