Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 942.00
+1.35 (0.14%)
Apr 6, 2026, 3:29 PM IST
NSE:PUNJABCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 925.00 | 953.85 | 911.30 | 940.65 | 940.65 | 1.32% | 5,066 |
| Apr 1, 2026 | 910.50 | 946.40 | 910.50 | 928.35 | 928.35 | 3.99% | 6,070 |
| Mar 30, 2026 | 911.90 | 939.00 | 876.60 | 892.70 | 892.70 | -1.83% | 20,167 |
| Mar 27, 2026 | 999.10 | 1,022.00 | 892.90 | 909.30 | 909.30 | -9.93% | 65,438 |
| Mar 25, 2026 | 1,028.40 | 1,030.00 | 1,003.00 | 1,009.50 | 1,009.50 | -0.90% | 10,306 |
| Mar 24, 2026 | 993.50 | 1,038.90 | 993.50 | 1,018.70 | 1,018.70 | 4.00% | 5,983 |
| Mar 23, 2026 | 1,013.70 | 1,014.30 | 975.00 | 979.50 | 979.50 | -4.19% | 3,794 |
| Mar 20, 2026 | 1,020.70 | 1,060.00 | 1,014.00 | 1,022.30 | 1,022.30 | -0.87% | 5,534 |
| Mar 19, 2026 | 1,020.00 | 1,064.00 | 1,020.00 | 1,031.30 | 1,031.30 | -1.85% | 2,082 |
| Mar 18, 2026 | 1,050.00 | 1,069.90 | 1,037.20 | 1,050.70 | 1,050.70 | 1.38% | 4,066 |
| Mar 17, 2026 | 1,065.40 | 1,079.90 | 1,019.00 | 1,036.40 | 1,036.40 | -2.67% | 8,646 |
| Mar 16, 2026 | 1,055.00 | 1,071.00 | 1,000.10 | 1,064.80 | 1,064.80 | 1.48% | 6,672 |
| Mar 13, 2026 | 1,076.80 | 1,076.80 | 1,032.10 | 1,049.30 | 1,049.30 | -2.96% | 3,068 |
| Mar 12, 2026 | 1,077.10 | 1,092.00 | 1,050.20 | 1,081.30 | 1,081.30 | 0.90% | 2,652 |
| Mar 11, 2026 | 1,083.10 | 1,112.40 | 1,060.50 | 1,071.70 | 1,071.70 | -0.54% | 5,273 |
| Mar 10, 2026 | 1,060.00 | 1,098.00 | 1,060.00 | 1,077.50 | 1,077.50 | 1.17% | 3,056 |
| Mar 9, 2026 | 1,065.90 | 1,089.80 | 1,020.50 | 1,065.00 | 1,065.00 | -1.05% | 8,535 |
| Mar 6, 2026 | 1,065.80 | 1,109.00 | 1,056.10 | 1,076.30 | 1,076.30 | 0.32% | 4,416 |
| Mar 5, 2026 | 1,056.00 | 1,078.00 | 1,049.10 | 1,072.90 | 1,072.90 | 1.60% | 6,040 |
| Mar 4, 2026 | 1,120.20 | 1,120.20 | 1,050.10 | 1,056.00 | 1,056.00 | -6.47% | 6,293 |
| Mar 2, 2026 | 1,102.00 | 1,156.70 | 1,100.00 | 1,129.00 | 1,129.00 | -4.61% | 7,282 |
| Feb 27, 2026 | 1,141.70 | 1,195.00 | 1,101.00 | 1,183.60 | 1,183.60 | 3.67% | 13,611 |
| Feb 26, 2026 | 1,094.50 | 1,155.90 | 1,064.70 | 1,141.70 | 1,141.70 | 4.31% | 18,138 |
| Feb 25, 2026 | 1,040.00 | 1,109.00 | 1,017.80 | 1,094.50 | 1,094.50 | 5.33% | 17,112 |
| Feb 24, 2026 | 994.00 | 1,064.90 | 983.50 | 1,039.10 | 1,039.10 | 5.14% | 22,373 |
| Feb 23, 2026 | 1,029.10 | 1,035.00 | 975.50 | 988.30 | 988.30 | -3.49% | 8,817 |
| Feb 20, 2026 | 1,018.70 | 1,030.70 | 1,015.10 | 1,024.00 | 1,024.00 | 0.16% | 2,556 |
| Feb 19, 2026 | 1,051.00 | 1,051.00 | 1,015.80 | 1,022.40 | 1,022.40 | -1.92% | 3,627 |
| 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 |