Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 412.00
-3.00 (-0.72%)
Oct 7, 2026, 2:16 PM IST
NSE:PCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 414.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.72% | 2,000 |
| Oct 6, 2026 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | -0.22% | 1,200 |
| Oct 5, 2026 | 404.90 | 415.90 | 404.90 | 415.90 | 415.90 | 2.44% | 3,200 |
| Oct 1, 2026 | 434.95 | 434.95 | 400.00 | 406.00 | 406.00 | -6.65% | 9,200 |
| Sep 30, 2026 | 430.10 | 438.00 | 430.10 | 434.90 | 434.90 | -1.16% | 4,400 |
| Sep 29, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.99% | 400 |
| Sep 28, 2026 | 450.00 | 450.00 | 447.95 | 448.95 | 448.95 | 0.82% | 2,000 |
| Sep 25, 2026 | 448.00 | 450.00 | 445.00 | 445.30 | 445.30 | 0.07% | 9,600 |
| Sep 24, 2026 | 441.00 | 450.00 | 430.10 | 445.00 | 445.00 | -1.78% | 22,400 |
| Sep 23, 2026 | 449.95 | 454.00 | 442.00 | 453.05 | 453.05 | 0.48% | 19,600 |
| Sep 22, 2026 | 451.80 | 452.00 | 420.50 | 450.90 | 450.90 | -0.20% | 22,000 |
| Sep 21, 2026 | 444.00 | 454.00 | 440.00 | 451.80 | 451.80 | 1.53% | 20,400 |
| Sep 18, 2026 | 439.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.22% | 5,200 |
| Sep 17, 2026 | 405.05 | 445.00 | 405.05 | 439.65 | 439.65 | -0.34% | 16,400 |
| Sep 16, 2026 | 429.00 | 444.95 | 429.00 | 441.15 | 441.15 | 1.24% | 20,800 |
| Sep 15, 2026 | 429.65 | 438.70 | 429.65 | 435.75 | 435.75 | 0.40% | 13,600 |
| Sep 11, 2026 | 414.05 | 436.00 | 413.60 | 434.00 | 434.00 | -0.73% | 12,000 |
| Sep 10, 2026 | 434.50 | 438.05 | 432.50 | 437.20 | 437.20 | 0.06% | 11,600 |
| Sep 9, 2026 | 427.20 | 444.00 | 427.20 | 436.95 | 436.95 | 2.28% | 32,400 |
| Sep 8, 2026 | 442.20 | 451.05 | 410.05 | 427.20 | 427.20 | -0.73% | 32,000 |
| Sep 7, 2026 | 427.00 | 434.95 | 416.05 | 430.35 | 430.35 | 1.22% | 28,000 |
| Sep 4, 2026 | 444.95 | 444.95 | 423.05 | 425.15 | 425.15 | -3.50% | 14,400 |
| Sep 3, 2026 | 425.00 | 444.00 | 414.00 | 440.55 | 440.55 | 5.69% | 69,600 |
| Sep 2, 2026 | 405.85 | 420.00 | 405.85 | 416.85 | 416.85 | 2.71% | 22,400 |
| Sep 1, 2026 | 411.80 | 415.00 | 389.05 | 405.85 | 405.85 | 0.96% | 30,800 |
| Aug 31, 2026 | 385.00 | 417.00 | 382.00 | 402.00 | 402.00 | 2.58% | 58,800 |
| Aug 28, 2026 | 370.00 | 393.00 | 361.10 | 391.90 | 391.90 | 2.86% | 34,000 |
| Aug 27, 2026 | 365.00 | 388.00 | 365.00 | 381.00 | 381.00 | 6.32% | 64,000 |
| Aug 26, 2026 | 350.00 | 362.00 | 350.00 | 358.35 | 358.35 | 2.39% | 19,600 |
| Aug 25, 2026 | 350.00 | 350.70 | 348.10 | 350.00 | 350.00 | 0.27% | 5,600 |
| Aug 24, 2026 | 350.10 | 350.20 | 343.00 | 349.05 | 349.05 | -0.30% | 18,400 |
| Aug 21, 2026 | 340.00 | 354.00 | 330.00 | 350.10 | 350.10 | 2.64% | 44,400 |
| Aug 20, 2026 | 335.00 | 342.00 | 325.00 | 341.10 | 341.10 | 1.82% | 24,000 |
| Aug 19, 2026 | 320.00 | 342.00 | 320.00 | 335.00 | 335.00 | 4.87% | 34,800 |
| Aug 18, 2026 | 310.00 | 320.00 | 310.00 | 319.45 | 319.45 | 3.57% | 25,200 |
| Aug 17, 2026 | 305.00 | 310.00 | 305.00 | 308.45 | 308.45 | 0.97% | 9,600 |
| Aug 14, 2026 | 303.00 | 310.00 | 303.00 | 305.50 | 305.50 | 0.88% | 16,000 |
| Aug 13, 2026 | 302.00 | 305.00 | 301.00 | 302.85 | 302.85 | -1.99% | 12,000 |
| Aug 12, 2026 | 309.00 | 310.00 | 302.00 | 309.00 | 309.00 | -0.27% | 12,000 |
| Aug 11, 2026 | 303.00 | 312.00 | 299.10 | 309.85 | 309.85 | 1.64% | 26,400 |
| Aug 10, 2026 | 298.00 | 306.90 | 298.00 | 304.85 | 304.85 | 2.51% | 17,600 |
| Aug 7, 2026 | 293.00 | 301.90 | 287.50 | 297.40 | 297.40 | 0.47% | 20,400 |
| Aug 6, 2026 | 300.00 | 304.90 | 296.00 | 296.00 | 296.00 | -2.02% | 28,800 |
| Aug 5, 2026 | 295.00 | 306.00 | 295.00 | 302.10 | 302.10 | 0.70% | 17,600 |
| Aug 4, 2026 | 297.05 | 300.05 | 297.05 | 300.00 | 300.00 | 0.23% | 14,800 |
| Aug 3, 2026 | 283.05 | 302.00 | 283.05 | 299.30 | 299.30 | 5.02% | 26,000 |
| Jul 31, 2026 | 285.00 | 285.00 | 273.15 | 285.00 | 285.00 | -0.96% | 7,200 |
| Jul 30, 2026 | 280.00 | 290.00 | 275.00 | 287.75 | 287.75 | 3.82% | 18,000 |
| Jul 29, 2026 | 282.90 | 282.90 | 269.00 | 277.15 | 277.15 | 2.91% | 14,400 |
| Jul 28, 2026 | 259.20 | 269.55 | 259.20 | 269.30 | 269.30 | 0.11% | 10,800 |