PCBL Chemical Limited (NSE:PCBL)
India · Delayed Price · Currency is INR 289.85
+2.35 (0.82%)
May 29, 2026, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 271.20 | 303.65 | 267.55 | 292.65 | 292.65 | 6.98% | 20,683,867 |
| May 19, 2026 | 267.00 | 276.75 | 267.00 | 273.55 | 273.55 | 2.26% | 790,843 |
| May 18, 2026 | 271.30 | 271.80 | 262.85 | 267.50 | 267.50 | -2.48% | 611,159 |
| May 15, 2026 | 284.00 | 284.20 | 273.10 | 274.30 | 274.30 | -3.38% | 952,337 |
| May 14, 2026 | 283.30 | 290.00 | 278.10 | 283.90 | 283.90 | 0.42% | 568,595 |
| May 13, 2026 | 278.00 | 286.80 | 278.00 | 282.70 | 282.70 | 1.71% | 666,619 |
| May 12, 2026 | 292.70 | 295.00 | 276.45 | 277.95 | 277.95 | -5.51% | 915,350 |
| May 11, 2026 | 303.55 | 303.90 | 292.35 | 294.15 | 294.15 | -3.92% | 901,453 |
| May 8, 2026 | 304.05 | 313.00 | 303.60 | 306.15 | 306.15 | 0.56% | 1,667,689 |
| May 7, 2026 | 307.00 | 308.40 | 301.30 | 304.45 | 304.45 | -0.46% | 820,479 |
| May 6, 2026 | 307.00 | 309.00 | 300.30 | 305.85 | 305.85 | 0.48% | 947,408 |
| May 5, 2026 | 309.50 | 309.80 | 300.00 | 304.40 | 304.40 | -1.65% | 1,572,309 |
| May 4, 2026 | 290.00 | 312.55 | 287.50 | 309.50 | 309.50 | 6.51% | 5,036,529 |
| Apr 30, 2026 | 298.00 | 298.20 | 287.00 | 290.58 | 290.58 | -2.73% | 1,979,147 |
| Apr 29, 2026 | 297.01 | 302.74 | 295.44 | 298.73 | 298.73 | 0.79% | 1,477,974 |
| Apr 28, 2026 | 292.00 | 300.00 | 290.65 | 296.40 | 296.40 | 1.71% | 1,703,746 |
| Apr 27, 2026 | 284.40 | 295.10 | 284.00 | 291.41 | 291.41 | 3.31% | 1,178,933 |
| Apr 24, 2026 | 291.70 | 292.96 | 279.30 | 282.08 | 282.08 | -2.96% | 1,336,659 |
| Apr 23, 2026 | 288.70 | 296.75 | 287.98 | 290.67 | 290.67 | 0.19% | 1,390,176 |
| Apr 22, 2026 | 282.26 | 291.00 | 282.26 | 290.12 | 290.12 | 1.57% | 1,151,556 |
| Apr 21, 2026 | 281.20 | 289.25 | 281.01 | 285.63 | 285.63 | 0.80% | 858,913 |
| Apr 20, 2026 | 286.70 | 292.50 | 278.30 | 283.37 | 283.37 | -0.71% | 2,468,082 |
| Apr 17, 2026 | 285.00 | 288.95 | 283.30 | 285.41 | 285.41 | 0.45% | 1,114,959 |
| Apr 16, 2026 | 282.30 | 285.57 | 278.68 | 284.12 | 284.12 | 1.41% | 1,345,320 |
| Apr 15, 2026 | 275.00 | 283.75 | 274.18 | 280.17 | 280.17 | 4.20% | 2,337,564 |
| Apr 13, 2026 | 267.99 | 272.93 | 261.68 | 268.87 | 268.87 | -1.57% | 1,316,846 |
| Apr 10, 2026 | 271.15 | 277.25 | 271.01 | 273.17 | 273.17 | 0.77% | 979,194 |
| Apr 9, 2026 | 269.76 | 276.39 | 268.00 | 271.09 | 271.09 | 0.49% | 1,285,225 |
| Apr 8, 2026 | 275.25 | 278.40 | 266.21 | 269.76 | 269.76 | 3.75% | 3,007,166 |
| Apr 7, 2026 | 257.76 | 268.45 | 255.15 | 260.01 | 260.01 | 0.10% | 1,551,237 |
| Apr 6, 2026 | 258.80 | 262.59 | 253.49 | 259.76 | 259.76 | 0.32% | 1,890,676 |
| Apr 2, 2026 | 250.00 | 260.75 | 246.34 | 258.93 | 258.93 | 0.51% | 1,754,356 |
| Apr 1, 2026 | 250.00 | 264.80 | 248.07 | 257.62 | 257.62 | 6.48% | 3,564,923 |
| Mar 30, 2026 | 250.00 | 260.60 | 240.00 | 241.95 | 241.95 | -5.32% | 4,724,058 |
| Mar 27, 2026 | 263.95 | 266.45 | 253.35 | 255.55 | 255.55 | -5.26% | 12,218,640 |
| Mar 25, 2026 | 235.35 | 276.90 | 235.00 | 269.75 | 269.75 | 15.70% | 65,851,080 |
| Mar 24, 2026 | 240.00 | 240.00 | 226.50 | 233.15 | 233.15 | 0.43% | 1,583,103 |
| Mar 23, 2026 | 242.10 | 245.80 | 228.10 | 232.15 | 232.15 | -6.41% | 2,009,696 |
| Mar 20, 2026 | 247.00 | 252.40 | 246.95 | 248.05 | 248.05 | 1.00% | 847,270 |
| Mar 19, 2026 | 252.00 | 253.30 | 244.10 | 245.60 | 245.60 | -4.17% | 1,283,774 |
| Mar 18, 2026 | 250.05 | 260.45 | 249.45 | 256.30 | 256.30 | 3.35% | 1,445,765 |
| Mar 17, 2026 | 251.10 | 253.95 | 247.00 | 248.00 | 248.00 | -1.08% | 1,108,539 |
| Mar 16, 2026 | 254.85 | 255.40 | 245.10 | 250.70 | 250.70 | -0.99% | 1,306,355 |
| Mar 13, 2026 | 271.20 | 271.35 | 252.10 | 253.20 | 253.20 | -6.91% | 1,324,910 |