Petro Carbon and Chemicals Limited (NSE:PCCL)
India · Delayed Price · Currency is INR 425.15
-15.40 (-3.50%)
Sep 4, 2026, 3:30 PM IST
NSE:PCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |