Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 401.00
-3.00 (-0.74%)
Nov 11, 2026, 1:56 PM IST
NSE:PCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.74% | 1,600 |
| Nov 9, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 400 |
| Nov 6, 2026 | 410.00 | 410.80 | 404.00 | 404.00 | 404.00 | -2.64% | 1,600 |
| Nov 5, 2026 | 414.10 | 414.95 | 400.00 | 414.95 | 414.95 | 1.21% | 3,200 |
| Nov 4, 2026 | 417.00 | 417.70 | 410.00 | 410.00 | 410.00 | -1.84% | 1,600 |
| Nov 3, 2026 | 419.65 | 419.65 | 410.00 | 417.70 | 417.70 | 3.33% | 17,200 |
| Nov 2, 2026 | 418.95 | 419.90 | 403.00 | 404.25 | 404.25 | -3.96% | 4,000 |
| Oct 30, 2026 | 424.65 | 424.65 | 400.00 | 420.90 | 420.90 | 1.42% | 3,600 |
| Oct 29, 2026 | 382.15 | 415.00 | 382.15 | 415.00 | 415.00 | 3.72% | 2,400 |
| Oct 28, 2026 | 402.10 | 402.10 | 400.10 | 400.10 | 400.10 | -0.47% | 2,000 |
| Oct 27, 2026 | 418.00 | 418.00 | 402.00 | 402.00 | 402.00 | -0.50% | 800 |
| Oct 26, 2026 | 409.50 | 409.65 | 404.00 | 404.00 | 404.00 | 1.01% | 2,000 |
| Oct 23, 2026 | 401.10 | 401.10 | 381.05 | 399.95 | 399.95 | -0.29% | 4,400 |
| Oct 22, 2026 | 397.10 | 417.80 | 397.10 | 401.10 | 401.10 | -4.04% | 2,400 |
| Oct 21, 2026 | 418.00 | 424.00 | 418.00 | 418.00 | 418.00 | -5.00% | 2,800 |
| Oct 19, 2026 | 442.00 | 459.90 | 440.00 | 440.00 | 440.00 | -0.23% | 5,200 |
| Oct 16, 2026 | 420.00 | 442.00 | 420.00 | 441.00 | 441.00 | 2.07% | 2,800 |
| Oct 15, 2026 | 430.00 | 444.50 | 420.00 | 432.05 | 432.05 | -0.48% | 6,800 |
| Oct 14, 2026 | 400.10 | 435.00 | 400.00 | 434.15 | 434.15 | 8.44% | 13,200 |
| Oct 13, 2026 | 400.05 | 401.00 | 400.00 | 400.35 | 400.35 | 0.07% | 3,600 |
| Oct 12, 2026 | 391.10 | 402.00 | 391.10 | 400.05 | 400.05 | -2.27% | 6,000 |
| Oct 9, 2026 | 406.20 | 411.95 | 400.00 | 409.35 | 409.35 | -1.36% | 6,000 |
| Oct 8, 2026 | 411.00 | 420.00 | 411.00 | 415.00 | 415.00 | 0.73% | 2,400 |
| 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 |