Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 303.00
+0.15 (0.05%)
Aug 14, 2026, 9:24 AM IST
NSE:PCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 269.60 | 269.60 | 268.35 | 269.00 | 269.00 | -0.04% | 2,800 |
| Jul 24, 2026 | 259.50 | 273.45 | 259.50 | 269.10 | 269.10 | 5.53% | 8,800 |
| Jul 23, 2026 | 259.50 | 259.50 | 254.70 | 255.00 | 255.00 | -0.58% | 10,400 |
| Jul 22, 2026 | 258.00 | 258.00 | 256.00 | 256.50 | 256.50 | -0.58% | 2,400 |
| Jul 21, 2026 | 262.00 | 262.00 | 252.05 | 258.00 | 258.00 | 0.02% | 3,200 |
| Jul 20, 2026 | 259.20 | 260.00 | 254.00 | 257.95 | 257.95 | -0.39% | 5,200 |
| Jul 17, 2026 | 255.00 | 260.00 | 253.05 | 258.95 | 258.95 | 2.76% | 5,600 |
| Jul 16, 2026 | 252.05 | 252.10 | 252.00 | 252.00 | 252.00 | - | 1,600 |
| Jul 15, 2026 | 252.00 | 252.10 | 252.00 | 252.00 | 252.00 | 0.40% | 3,600 |
| Jul 14, 2026 | 245.00 | 251.00 | 245.00 | 251.00 | 251.00 | -1.16% | 8,400 |
| Jul 13, 2026 | 257.00 | 257.00 | 253.95 | 253.95 | 253.95 | -1.19% | 2,000 |
| Jul 10, 2026 | 253.00 | 261.00 | 253.00 | 257.00 | 257.00 | 1.18% | 5,600 |
| Jul 9, 2026 | 247.50 | 254.00 | 247.50 | 254.00 | 254.00 | 4.70% | 2,800 |
| Jul 8, 2026 | 242.20 | 247.45 | 242.20 | 242.60 | 242.60 | 0.25% | 7,200 |
| Jul 7, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 1.26% | 3,600 |
| Jul 6, 2026 | 242.35 | 242.35 | 239.00 | 239.00 | 239.00 | -1.95% | 3,200 |
| Jul 3, 2026 | 242.00 | 257.00 | 242.00 | 243.75 | 243.75 | 0.72% | 15,200 |
| Jul 2, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 1,200 |
| Jul 1, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 3.17% | 1,200 |
| Jun 30, 2026 | 237.20 | 245.95 | 233.00 | 236.50 | 236.50 | -2.47% | 9,600 |
| Jun 29, 2026 | 246.00 | 247.30 | 242.00 | 242.50 | 242.50 | -2.20% | 4,000 |
| Jun 25, 2026 | 275.00 | 275.00 | 247.95 | 247.95 | 247.95 | 1.68% | 3,600 |
| Jun 24, 2026 | 230.80 | 274.90 | 230.80 | 243.85 | 243.85 | 3.81% | 79,200 |
| Jun 23, 2026 | 231.75 | 234.90 | 230.00 | 234.90 | 234.90 | 1.40% | 3,200 |
| Jun 22, 2026 | 244.00 | 247.50 | 230.00 | 231.65 | 231.65 | -4.55% | 68,400 |
| Jun 19, 2026 | 250.00 | 252.00 | 240.00 | 242.70 | 242.70 | -3.79% | 10,800 |
| Jun 18, 2026 | 273.90 | 273.90 | 250.00 | 252.25 | 252.25 | 2.02% | 10,800 |
| Jun 17, 2026 | 251.00 | 257.80 | 246.50 | 247.25 | 247.25 | -0.76% | 3,600 |
| Jun 16, 2026 | 270.00 | 270.00 | 240.00 | 249.15 | 249.15 | -7.10% | 28,800 |
| Jun 15, 2026 | 279.00 | 279.00 | 262.00 | 268.20 | 268.20 | -3.87% | 23,200 |
| Jun 12, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 2.74% | 800 |
| Jun 11, 2026 | 285.80 | 285.80 | 263.10 | 271.55 | 271.55 | -2.67% | 1,200 |
| Jun 10, 2026 | 278.00 | 279.00 | 275.00 | 279.00 | 279.00 | 1.44% | 11,200 |
| Jun 9, 2026 | 284.30 | 289.00 | 270.00 | 275.05 | 275.05 | -6.75% | 26,400 |
| Jun 8, 2026 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - | 400 |
| Jun 5, 2026 | 285.20 | 295.00 | 285.20 | 294.95 | 294.95 | -1.02% | 13,200 |
| Jun 4, 2026 | 301.95 | 302.00 | 295.00 | 298.00 | 298.00 | -1.32% | 20,800 |