Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 223.10
+3.10 (1.41%)
At close: Jan 22, 2026
NSE:PCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 203.00 | 207.50 | 202.00 | 206.40 | 206.40 | 0.58% | 6,800 |
| Dec 29, 2025 | 204.65 | 205.20 | 202.00 | 205.20 | 205.20 | 1.11% | 3,200 |
| Dec 26, 2025 | 197.25 | 205.00 | 197.25 | 202.95 | 202.95 | -1.00% | 2,400 |
| Dec 24, 2025 | 199.00 | 205.00 | 198.60 | 205.00 | 205.00 | 0.44% | 9,600 |
| Dec 23, 2025 | 204.95 | 206.00 | 200.45 | 204.10 | 204.10 | -0.44% | 10,400 |
| Dec 22, 2025 | 205.00 | 207.65 | 204.00 | 205.00 | 205.00 | 1.28% | 8,400 |
| Dec 19, 2025 | 202.00 | 202.45 | 199.95 | 202.40 | 202.40 | 1.53% | 22,800 |
| Dec 18, 2025 | 202.00 | 205.00 | 197.10 | 199.35 | 199.35 | 2.23% | 19,600 |
| Dec 17, 2025 | 187.05 | 195.00 | 186.70 | 195.00 | 195.00 | 1.62% | 8,400 |
| Dec 16, 2025 | 191.90 | 191.90 | 191.00 | 191.90 | 191.90 | 1.94% | 2,000 |
| Dec 15, 2025 | 185.00 | 191.90 | 185.00 | 188.25 | 188.25 | -1.93% | 2,800 |
| Dec 12, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0.08% | 1,200 |
| Dec 11, 2025 | 187.35 | 192.95 | 187.35 | 191.80 | 191.80 | -5.28% | 4,800 |
| Dec 10, 2025 | 197.20 | 205.00 | 191.15 | 202.50 | 202.50 | 2.69% | 12,000 |
| Dec 9, 2025 | 182.20 | 200.00 | 182.20 | 197.20 | 197.20 | 7.70% | 7,200 |
| Dec 8, 2025 | 195.15 | 195.15 | 183.10 | 183.10 | 183.10 | -6.17% | 5,600 |
| Dec 5, 2025 | 184.95 | 197.50 | 184.95 | 195.15 | 195.15 | 6.58% | 22,000 |
| Dec 4, 2025 | 178.00 | 185.00 | 177.30 | 183.10 | 183.10 | 2.58% | 39,200 |
| Dec 3, 2025 | 178.00 | 181.95 | 175.25 | 178.50 | 178.50 | -2.19% | 22,400 |
| Dec 2, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.11% | 2,000 |
| Dec 1, 2025 | 180.00 | 182.70 | 179.40 | 182.70 | 182.70 | -0.27% | 1,600 |
| Nov 28, 2025 | 187.00 | 190.00 | 182.40 | 183.20 | 183.20 | -2.19% | 3,200 |
| Nov 27, 2025 | 181.00 | 190.50 | 179.50 | 187.30 | 187.30 | 0.92% | 17,200 |
| Nov 26, 2025 | 177.00 | 188.00 | 176.70 | 185.60 | 185.60 | 4.09% | 93,600 |
| Nov 25, 2025 | 184.00 | 184.00 | 177.55 | 178.30 | 178.30 | -2.46% | 54,800 |
| Nov 24, 2025 | 181.00 | 183.00 | 176.85 | 182.80 | 182.80 | 1.50% | 109,600 |
| Nov 21, 2025 | 182.00 | 182.00 | 180.00 | 180.10 | 180.10 | -0.14% | 2,000 |
| Nov 20, 2025 | 180.00 | 187.00 | 180.00 | 180.35 | 180.35 | 1.32% | 3,200 |
| Nov 19, 2025 | 179.00 | 182.00 | 178.00 | 178.00 | 178.00 | -3.78% | 5,200 |
| Nov 18, 2025 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.09% | 3,200 |
| Nov 17, 2025 | 181.00 | 183.00 | 176.35 | 183.00 | 183.00 | 1.16% | 19,600 |
| Nov 14, 2025 | 174.50 | 180.90 | 174.40 | 180.90 | 180.90 | 5.14% | 13,600 |
| Nov 13, 2025 | 180.50 | 181.00 | 169.95 | 172.05 | 172.05 | -4.42% | 12,400 |
| Nov 12, 2025 | 177.00 | 180.00 | 175.25 | 180.00 | 180.00 | -0.55% | 11,200 |