Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 214.80
+3.60 (1.70%)
Mar 12, 2026, 3:28 PM IST
NSE:PCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 212.95 | 216.95 | 210.05 | 214.80 | 214.80 | 1.70% | 15,200 |
| Mar 11, 2026 | 209.25 | 214.00 | 208.50 | 211.20 | 211.20 | -0.61% | 8,000 |
| Mar 10, 2026 | 216.90 | 216.90 | 211.20 | 212.50 | 212.50 | -2.03% | 7,200 |
| Mar 9, 2026 | 202.25 | 216.90 | 201.00 | 216.90 | 216.90 | -0.53% | 11,200 |
| Mar 6, 2026 | 224.00 | 224.00 | 216.35 | 218.05 | 218.05 | -0.84% | 6,000 |
| Mar 5, 2026 | 217.00 | 219.95 | 216.00 | 219.90 | 219.90 | 0.30% | 9,600 |
| Mar 4, 2026 | 220.00 | 220.00 | 214.10 | 219.25 | 219.25 | -0.34% | 11,200 |
| Mar 2, 2026 | 220.00 | 220.00 | 216.15 | 220.00 | 220.00 | -5.96% | 2,000 |
| Feb 27, 2026 | 232.00 | 238.95 | 232.00 | 233.95 | 233.95 | 0.84% | 14,400 |
| Feb 26, 2026 | 229.95 | 238.40 | 226.10 | 232.00 | 232.00 | 5.50% | 18,800 |
| Feb 25, 2026 | 211.25 | 221.00 | 210.10 | 219.90 | 219.90 | 4.49% | 17,200 |
| Feb 24, 2026 | 200.15 | 210.55 | 200.10 | 210.45 | 210.45 | 2.66% | 10,400 |
| Feb 23, 2026 | 201.00 | 207.50 | 201.00 | 205.00 | 205.00 | 0.34% | 10,400 |
| Feb 20, 2026 | 201.00 | 205.00 | 198.00 | 204.30 | 204.30 | 1.11% | 18,000 |
| Feb 19, 2026 | 206.50 | 209.95 | 201.00 | 202.05 | 202.05 | -3.79% | 7,200 |
| Feb 18, 2026 | 210.00 | 214.80 | 207.25 | 210.00 | 210.00 | -0.99% | 5,200 |
| Feb 17, 2026 | 211.05 | 213.00 | 211.05 | 212.10 | 212.10 | -0.21% | 1,600 |
| Feb 16, 2026 | 223.00 | 223.00 | 210.05 | 212.55 | 212.55 | -1.16% | 3,200 |
| Feb 13, 2026 | 218.60 | 218.60 | 215.05 | 215.05 | 215.05 | -6.50% | 5,600 |
| Feb 12, 2026 | 218.25 | 230.00 | 218.25 | 230.00 | 230.00 | 0.09% | 4,000 |
| Feb 11, 2026 | 228.90 | 229.80 | 222.30 | 229.80 | 229.80 | -0.04% | 4,000 |
| Feb 10, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -0.02% | 400 |
| Feb 9, 2026 | 221.00 | 230.00 | 221.00 | 229.95 | 229.95 | 0.37% | 2,800 |
| Feb 6, 2026 | 233.50 | 233.50 | 220.20 | 229.10 | 229.10 | 1.80% | 4,800 |
| Feb 5, 2026 | 224.00 | 225.85 | 224.00 | 225.05 | 225.05 | -0.35% | 3,600 |
| Feb 4, 2026 | 220.00 | 225.85 | 220.00 | 225.85 | 225.85 | 2.96% | 1,200 |
| Feb 3, 2026 | 215.00 | 219.95 | 215.00 | 219.35 | 219.35 | 3.25% | 4,400 |
| Feb 2, 2026 | 210.05 | 217.30 | 204.00 | 212.45 | 212.45 | 0.81% | 13,600 |
| Feb 1, 2026 | 235.30 | 239.95 | 204.00 | 210.75 | 210.75 | -10.87% | 15,600 |
| Jan 30, 2026 | 257.00 | 257.00 | 236.00 | 236.45 | 236.45 | -8.00% | 8,000 |
| Jan 29, 2026 | 257.90 | 267.50 | 248.00 | 257.00 | 257.00 | -0.70% | 14,000 |
| Jan 28, 2026 | 223.75 | 261.00 | 223.75 | 258.80 | 258.80 | 12.35% | 52,400 |
| Jan 27, 2026 | 220.00 | 232.00 | 220.00 | 230.35 | 230.35 | 3.93% | 18,000 |
| Jan 23, 2026 | 218.50 | 225.00 | 216.55 | 221.65 | 221.65 | -0.65% | 11,200 |
| Jan 22, 2026 | 223.50 | 223.50 | 215.00 | 223.10 | 223.10 | 1.41% | 13,200 |
| Jan 21, 2026 | 214.70 | 220.00 | 214.70 | 220.00 | 220.00 | 0.55% | 8,400 |
| Jan 20, 2026 | 210.05 | 224.95 | 210.00 | 218.80 | 218.80 | 1.37% | 53,200 |
| Jan 19, 2026 | 211.35 | 218.40 | 211.00 | 215.85 | 215.85 | -1.55% | 18,000 |
| Jan 16, 2026 | 217.00 | 220.00 | 212.35 | 219.25 | 219.25 | 1.08% | 10,400 |
| Jan 14, 2026 | 220.00 | 220.05 | 211.10 | 216.90 | 216.90 | -1.43% | 7,200 |
| Jan 13, 2026 | 215.00 | 221.00 | 212.00 | 220.05 | 220.05 | 1.29% | 13,200 |
| Jan 12, 2026 | 204.30 | 218.00 | 204.20 | 217.25 | 217.25 | 0.60% | 12,400 |
| Jan 9, 2026 | 207.00 | 218.70 | 207.00 | 215.95 | 215.95 | 3.10% | 23,200 |
| Jan 8, 2026 | 210.30 | 214.00 | 198.95 | 209.45 | 209.45 | -2.81% | 20,400 |
| Jan 7, 2026 | 215.00 | 218.95 | 210.00 | 215.50 | 215.50 | 0.70% | 6,000 |
| Jan 6, 2026 | 215.00 | 215.00 | 213.95 | 214.00 | 214.00 | -0.77% | 1,600 |
| Jan 5, 2026 | 206.05 | 218.00 | 206.05 | 215.65 | 215.65 | 0.61% | 6,800 |
| Jan 2, 2026 | 202.10 | 218.00 | 202.00 | 214.35 | 214.35 | 3.20% | 15,200 |
| Jan 1, 2026 | 210.00 | 210.00 | 207.70 | 207.70 | 207.70 | -1.82% | 1,600 |
| Dec 31, 2025 | 206.20 | 213.00 | 198.60 | 211.55 | 211.55 | 2.50% | 30,400 |