Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 1,025.50
-16.90 (-1.62%)
Feb 19, 2026, 1:57 PM IST
NSE:PUNJABCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,055.00 | 1,058.00 | 1,032.10 | 1,042.40 | 1,042.40 | 0.39% | 3,892 |
| Feb 17, 2026 | 1,079.00 | 1,080.00 | 1,015.00 | 1,038.40 | 1,038.40 | -3.25% | 19,733 |
| Feb 16, 2026 | 1,100.60 | 1,110.20 | 1,065.90 | 1,073.30 | 1,073.30 | -3.14% | 5,419 |
| Feb 13, 2026 | 1,138.20 | 1,140.30 | 1,100.70 | 1,108.10 | 1,108.10 | -2.64% | 3,173 |
| Feb 12, 2026 | 1,156.10 | 1,157.50 | 1,130.10 | 1,138.20 | 1,138.20 | -1.45% | 2,989 |
| Feb 11, 2026 | 1,185.00 | 1,185.00 | 1,150.10 | 1,155.00 | 1,155.00 | -1.12% | 2,485 |
| Feb 10, 2026 | 1,157.20 | 1,189.00 | 1,153.00 | 1,168.10 | 1,168.10 | 0.44% | 9,810 |
| Feb 9, 2026 | 1,151.60 | 1,173.90 | 1,151.60 | 1,163.00 | 1,163.00 | 1.10% | 2,394 |
| Feb 6, 2026 | 1,142.40 | 1,202.50 | 1,129.00 | 1,150.40 | 1,150.40 | 0.75% | 5,535 |
| Feb 5, 2026 | 1,157.60 | 1,158.00 | 1,120.10 | 1,141.80 | 1,141.80 | -1.26% | 4,520 |
| Feb 4, 2026 | 1,189.00 | 1,193.80 | 1,145.80 | 1,156.40 | 1,156.40 | -2.30% | 4,108 |
| Feb 3, 2026 | 1,157.50 | 1,193.40 | 1,111.30 | 1,183.60 | 1,183.60 | 3.99% | 8,327 |
| Feb 2, 2026 | 1,165.00 | 1,165.00 | 1,111.00 | 1,138.20 | 1,138.20 | -1.86% | 3,939 |
| Feb 1, 2026 | 1,200.00 | 1,219.00 | 1,155.00 | 1,159.80 | 1,159.80 | -4.29% | 3,590 |
| Jan 30, 2026 | 1,179.90 | 1,225.50 | 1,133.00 | 1,211.80 | 1,211.80 | 3.68% | 21,802 |
| Jan 29, 2026 | 1,090.10 | 1,179.00 | 1,061.20 | 1,168.80 | 1,168.80 | 5.98% | 19,775 |
| Jan 28, 2026 | 1,060.00 | 1,150.00 | 1,038.20 | 1,102.90 | 1,102.90 | 4.78% | 56,381 |
| Jan 27, 2026 | 1,019.70 | 1,060.00 | 989.00 | 1,052.60 | 1,052.60 | 5.34% | 8,207 |
| Jan 23, 2026 | 992.20 | 1,010.10 | 973.60 | 999.20 | 999.20 | 0.88% | 5,291 |
| Jan 22, 2026 | 1,010.00 | 1,010.00 | 970.00 | 990.50 | 990.50 | 0.29% | 9,085 |
| Jan 21, 2026 | 1,043.00 | 1,043.00 | 980.00 | 987.60 | 987.60 | -3.20% | 18,772 |
| Jan 20, 2026 | 1,073.00 | 1,073.10 | 1,009.70 | 1,020.30 | 1,020.30 | -3.44% | 7,403 |
| Jan 19, 2026 | 1,094.90 | 1,094.90 | 1,053.00 | 1,056.60 | 1,056.60 | -1.29% | 8,363 |
| Jan 16, 2026 | 1,092.50 | 1,110.40 | 1,044.40 | 1,070.40 | 1,070.40 | -0.71% | 11,899 |
| Jan 14, 2026 | 1,114.30 | 1,115.60 | 1,074.00 | 1,078.00 | 1,078.00 | -2.94% | 5,003 |
| Jan 13, 2026 | 1,099.00 | 1,129.90 | 1,087.30 | 1,110.60 | 1,110.60 | 2.08% | 3,888 |
| Jan 12, 2026 | 1,080.00 | 1,101.30 | 1,069.10 | 1,088.00 | 1,088.00 | -0.78% | 4,134 |
| Jan 9, 2026 | 1,102.00 | 1,123.60 | 1,080.00 | 1,096.60 | 1,096.60 | -2.75% | 10,703 |
| Jan 8, 2026 | 1,126.10 | 1,137.90 | 1,104.00 | 1,127.60 | 1,127.60 | 0.23% | 5,809 |
| Jan 7, 2026 | 1,148.80 | 1,150.00 | 1,110.10 | 1,125.00 | 1,125.00 | -1.40% | 6,773 |
| Jan 6, 2026 | 1,169.90 | 1,171.40 | 1,125.60 | 1,141.00 | 1,141.00 | -2.28% | 7,486 |
| Jan 5, 2026 | 1,189.50 | 1,189.50 | 1,160.00 | 1,167.60 | 1,167.60 | -0.86% | 4,278 |
| Jan 2, 2026 | 1,186.30 | 1,190.00 | 1,170.00 | 1,177.70 | 1,177.70 | -1.09% | 7,077 |
| Jan 1, 2026 | 1,217.30 | 1,220.60 | 1,185.00 | 1,190.70 | 1,190.70 | -1.67% | 8,073 |
| Dec 31, 2025 | 1,203.20 | 1,238.00 | 1,149.70 | 1,210.90 | 1,210.90 | 1.65% | 38,956 |
| Dec 30, 2025 | 1,256.80 | 1,311.70 | 1,179.20 | 1,191.30 | 1,191.30 | -5.57% | 58,361 |
| Dec 29, 2025 | 1,199.20 | 1,267.80 | 1,198.20 | 1,261.60 | 1,261.60 | 5.56% | 10,868 |
| Dec 26, 2025 | 1,227.90 | 1,236.50 | 1,177.00 | 1,195.10 | 1,195.10 | -2.62% | 9,001 |
| Dec 24, 2025 | 1,245.20 | 1,245.60 | 1,222.90 | 1,227.20 | 1,227.20 | -1.38% | 3,931 |
| Dec 23, 2025 | 1,254.70 | 1,260.30 | 1,236.80 | 1,244.40 | 1,244.40 | -0.82% | 5,764 |
| Dec 22, 2025 | 1,258.30 | 1,266.00 | 1,244.00 | 1,254.70 | 1,254.70 | 0.87% | 23,963 |
| Dec 19, 2025 | 1,232.50 | 1,270.00 | 1,224.10 | 1,243.90 | 1,243.90 | 2.24% | 10,244 |
| Dec 18, 2025 | 1,241.30 | 1,243.20 | 1,206.70 | 1,216.60 | 1,216.60 | -1.46% | 6,557 |
| Dec 17, 2025 | 1,288.00 | 1,288.00 | 1,226.00 | 1,234.60 | 1,234.60 | -3.24% | 11,315 |
| Dec 16, 2025 | 1,319.10 | 1,320.10 | 1,272.00 | 1,275.90 | 1,275.90 | -3.15% | 2,919 |
| Dec 15, 2025 | 1,256.40 | 1,325.40 | 1,251.90 | 1,317.40 | 1,317.40 | 4.86% | 10,645 |
| Dec 12, 2025 | 1,262.60 | 1,273.10 | 1,252.10 | 1,256.40 | 1,256.40 | -0.19% | 2,373 |
| Dec 11, 2025 | 1,263.40 | 1,277.00 | 1,250.10 | 1,258.80 | 1,258.80 | -0.26% | 3,834 |
| Dec 10, 2025 | 1,283.00 | 1,312.20 | 1,251.10 | 1,262.10 | 1,262.10 | -0.52% | 6,881 |
| Dec 9, 2025 | 1,295.00 | 1,295.10 | 1,245.10 | 1,268.70 | 1,268.70 | -1.38% | 7,633 |