Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 289.00
0.00 (0.00%)
May 22, 2026, 2:04 PM IST
NSE:PCCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 288.95 | 289.00 | 288.95 | 289.00 | 289.00 | 1.40% | 800 |
| May 21, 2026 | 282.00 | 285.00 | 281.90 | 285.00 | 285.00 | 1.12% | 1,600 |
| May 20, 2026 | 293.00 | 295.00 | 276.10 | 281.85 | 281.85 | -4.46% | 32,000 |
| May 19, 2026 | 298.00 | 299.85 | 295.00 | 295.00 | 295.00 | -1.07% | 18,800 |
| May 18, 2026 | 301.00 | 301.00 | 288.50 | 298.20 | 298.20 | -0.93% | 24,800 |
| May 15, 2026 | 290.00 | 301.00 | 286.05 | 301.00 | 301.00 | 2.21% | 25,600 |
| May 14, 2026 | 297.80 | 300.00 | 286.50 | 294.50 | 294.50 | 1.90% | 27,200 |
| May 13, 2026 | 280.25 | 290.00 | 280.25 | 289.00 | 289.00 | -0.21% | 2,400 |
| May 12, 2026 | 290.00 | 295.00 | 289.60 | 289.60 | 289.60 | -0.48% | 11,200 |
| May 11, 2026 | 297.00 | 297.00 | 291.00 | 291.00 | 291.00 | -1.69% | 22,000 |
| May 8, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.63% | 2,400 |
| May 7, 2026 | 296.05 | 308.45 | 291.20 | 294.15 | 294.15 | -4.76% | 6,800 |
| May 6, 2026 | 307.50 | 310.00 | 300.00 | 308.85 | 308.85 | 2.93% | 34,800 |
| May 5, 2026 | 285.00 | 302.00 | 285.00 | 300.05 | 300.05 | 3.15% | 19,200 |
| May 4, 2026 | 286.00 | 293.90 | 283.00 | 290.90 | 290.90 | 1.75% | 17,600 |
| Apr 30, 2026 | 285.70 | 285.90 | 285.70 | 285.90 | 285.90 | -0.21% | 800 |
| Apr 29, 2026 | 278.00 | 290.00 | 275.00 | 286.50 | 286.50 | 2.05% | 14,800 |
| Apr 28, 2026 | 276.00 | 282.00 | 266.65 | 280.75 | 280.75 | 0.99% | 22,800 |
| Apr 27, 2026 | 284.00 | 284.00 | 272.00 | 278.00 | 278.00 | 0.36% | 6,000 |
| Apr 24, 2026 | 273.00 | 277.00 | 273.00 | 277.00 | 277.00 | - | 1,200 |
| Apr 23, 2026 | 262.00 | 277.00 | 262.00 | 277.00 | 277.00 | - | 4,000 |
| Apr 22, 2026 | 256.50 | 284.95 | 255.00 | 277.00 | 277.00 | 2.59% | 7,600 |
| Apr 21, 2026 | 272.95 | 272.95 | 270.00 | 270.00 | 270.00 | -2.00% | 800 |
| Apr 20, 2026 | 280.00 | 280.00 | 275.00 | 275.50 | 275.50 | 0.07% | 1,200 |
| Apr 17, 2026 | 267.90 | 277.00 | 267.00 | 275.30 | 275.30 | 5.30% | 18,000 |
| Apr 16, 2026 | 254.00 | 262.90 | 254.00 | 261.45 | 261.45 | 0.19% | 4,400 |
| Apr 15, 2026 | 245.00 | 263.00 | 245.00 | 260.95 | 260.95 | 4.90% | 18,000 |
| Apr 13, 2026 | 249.80 | 251.00 | 248.60 | 248.75 | 248.75 | -0.44% | 8,000 |
| Apr 10, 2026 | 249.85 | 250.00 | 245.00 | 249.85 | 249.85 | - | 10,000 |
| Apr 9, 2026 | 249.45 | 250.50 | 245.95 | 249.85 | 249.85 | -0.66% | 11,200 |
| Apr 8, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 1.37% | 400 |
| Apr 7, 2026 | 248.95 | 251.50 | 245.90 | 248.10 | 248.10 | 0.85% | 12,000 |
| Apr 6, 2026 | 250.50 | 250.50 | 246.00 | 246.00 | 246.00 | -1.99% | 2,000 |
| Apr 2, 2026 | 244.80 | 251.00 | 244.80 | 251.00 | 251.00 | 2.34% | 2,400 |
| Apr 1, 2026 | 227.00 | 251.00 | 227.00 | 245.25 | 245.25 | 9.36% | 13,200 |
| Mar 30, 2026 | 228.00 | 228.00 | 217.00 | 224.25 | 224.25 | -5.97% | 10,000 |
| Mar 27, 2026 | 236.05 | 246.90 | 236.00 | 238.50 | 238.50 | -4.04% | 2,000 |
| Mar 25, 2026 | 245.00 | 255.00 | 241.10 | 248.55 | 248.55 | -0.58% | 28,000 |
| Mar 24, 2026 | 245.00 | 252.90 | 245.00 | 250.00 | 250.00 | 0.28% | 24,400 |
| Mar 23, 2026 | 240.00 | 249.95 | 236.05 | 249.30 | 249.30 | 1.36% | 14,800 |
| Mar 20, 2026 | 245.35 | 250.00 | 242.00 | 245.95 | 245.95 | 0.24% | 8,400 |
| Mar 19, 2026 | 224.00 | 255.00 | 224.00 | 245.35 | 245.35 | 2.23% | 14,400 |
| Mar 18, 2026 | 240.00 | 247.00 | 239.80 | 240.00 | 240.00 | 1.63% | 6,000 |
| Mar 17, 2026 | 211.35 | 240.00 | 211.35 | 236.15 | 236.15 | 2.70% | 15,600 |
| Mar 16, 2026 | 219.00 | 229.95 | 219.00 | 229.95 | 229.95 | 2.63% | 1,200 |
| Mar 13, 2026 | 221.00 | 249.85 | 221.00 | 224.05 | 224.05 | 4.31% | 38,800 |
| 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 |