Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 1,078.30
-44.20 (-3.94%)
Jul 3, 2026, 3:29 PM IST
NSE:PUNJABCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,122.50 | 1,124.50 | 1,096.00 | 1,100.20 | - | -1.99% | 7,012 |
| Jul 2, 2026 | 1,070.00 | 1,136.20 | 1,060.10 | 1,122.50 | 1,122.50 | 4.04% | 48,714 |
| Jul 1, 2026 | 1,099.90 | 1,175.00 | 1,060.00 | 1,078.90 | 1,078.90 | 0.30% | 147,191 |
| Jun 30, 2026 | 1,012.40 | 1,120.00 | 1,010.20 | 1,075.70 | 1,075.70 | 5.39% | 77,296 |
| Jun 29, 2026 | 1,031.90 | 1,034.30 | 1,011.40 | 1,020.70 | 1,020.70 | -1.09% | 4,612 |
| Jun 25, 2026 | 1,049.90 | 1,049.90 | 1,023.00 | 1,031.90 | 1,031.90 | -0.93% | 5,581 |
| Jun 24, 2026 | 1,052.80 | 1,054.70 | 1,031.40 | 1,041.60 | 1,041.60 | -1.99% | 3,476 |
| Jun 23, 2026 | 1,056.40 | 1,084.00 | 1,040.10 | 1,062.70 | 1,062.70 | 0.46% | 24,619 |
| Jun 22, 2026 | 1,044.50 | 1,085.00 | 1,044.50 | 1,057.80 | 1,057.80 | 1.44% | 72,836 |
| Jun 19, 2026 | 1,022.60 | 1,074.00 | 1,010.10 | 1,042.80 | 1,042.80 | 2.59% | 107,298 |
| Jun 18, 2026 | 1,021.90 | 1,042.50 | 1,010.70 | 1,016.50 | 1,016.50 | -0.50% | 16,799 |
| Jun 17, 2026 | 1,038.00 | 1,040.00 | 1,010.00 | 1,021.60 | 1,021.60 | -0.41% | 13,372 |
| Jun 16, 2026 | 1,041.90 | 1,060.90 | 1,023.30 | 1,025.80 | 1,025.80 | -0.81% | 18,156 |
| Jun 15, 2026 | 1,012.00 | 1,061.90 | 1,007.80 | 1,034.20 | 1,034.20 | 2.88% | 17,356 |
| Jun 12, 2026 | 1,009.00 | 1,015.00 | 995.00 | 1,005.20 | 1,005.20 | 0.68% | 4,073 |
| Jun 11, 2026 | 988.90 | 1,007.70 | 975.00 | 998.40 | 998.40 | -0.08% | 12,468 |
| Jun 10, 2026 | 952.40 | 1,039.00 | 952.40 | 999.20 | 999.20 | 5.43% | 38,998 |
| Jun 9, 2026 | 927.60 | 956.00 | 927.60 | 947.70 | 947.70 | 2.09% | 4,296 |
| Jun 8, 2026 | 936.80 | 948.00 | 919.60 | 928.30 | 928.30 | -0.91% | 78,147 |
| Jun 5, 2026 | 950.00 | 959.80 | 931.40 | 936.80 | 936.80 | -1.61% | 68,036 |
| Jun 4, 2026 | 960.00 | 974.00 | 948.00 | 952.10 | 952.10 | -1.25% | 5,337 |
| Jun 3, 2026 | 965.00 | 975.00 | 951.10 | 964.20 | 964.20 | 0.90% | 18,388 |
| Jun 2, 2026 | 974.10 | 976.30 | 934.20 | 955.60 | 955.60 | -1.54% | 25,772 |
| Jun 1, 2026 | 1,034.00 | 1,034.00 | 963.90 | 970.50 | 970.50 | -6.12% | 13,434 |
| May 29, 2026 | 1,010.10 | 1,058.60 | 992.00 | 1,033.80 | 1,033.80 | 2.21% | 25,015 |
| May 27, 2026 | 1,011.20 | 1,034.00 | 998.50 | 1,011.40 | 1,011.40 | 0.18% | 10,472 |
| May 26, 2026 | 1,026.00 | 1,037.20 | 1,001.40 | 1,009.60 | 1,009.60 | -1.60% | 7,517 |
| May 25, 2026 | 1,011.00 | 1,030.00 | 1,011.00 | 1,026.00 | 1,026.00 | 1.50% | 5,193 |
| May 22, 2026 | 1,029.00 | 1,029.00 | 1,005.00 | 1,010.80 | 1,010.80 | -1.00% | 3,126 |
| May 21, 2026 | 1,026.50 | 1,032.10 | 1,012.30 | 1,021.00 | 1,021.00 | 0.31% | 5,988 |
| May 20, 2026 | 1,019.40 | 1,030.20 | 1,009.90 | 1,017.80 | 1,017.80 | 0.53% | 4,226 |
| May 19, 2026 | 1,018.70 | 1,028.50 | 1,008.00 | 1,012.40 | 1,012.40 | -0.45% | 2,232 |
| May 18, 2026 | 1,030.00 | 1,037.70 | 1,004.50 | 1,017.00 | 1,017.00 | -2.76% | 2,680 |
| May 15, 2026 | 1,068.00 | 1,068.00 | 1,032.10 | 1,045.90 | 1,045.90 | -0.09% | 3,420 |
| May 14, 2026 | 1,105.50 | 1,107.90 | 1,032.80 | 1,046.80 | 1,046.80 | -3.57% | 12,268 |
| May 13, 2026 | 1,137.00 | 1,137.00 | 1,081.20 | 1,085.50 | 1,085.50 | -0.91% | 3,472 |
| May 12, 2026 | 1,103.20 | 1,111.70 | 1,085.00 | 1,095.50 | 1,095.50 | -1.83% | 3,933 |
| May 11, 2026 | 1,114.30 | 1,121.00 | 1,106.00 | 1,115.90 | 1,115.90 | -0.65% | 3,977 |
| May 8, 2026 | 1,113.50 | 1,134.80 | 1,113.10 | 1,123.20 | 1,123.20 | 0.93% | 3,152 |
| May 7, 2026 | 1,129.60 | 1,144.90 | 1,106.00 | 1,112.90 | 1,112.90 | -1.48% | 6,100 |
| May 6, 2026 | 1,139.00 | 1,139.00 | 1,091.00 | 1,129.60 | 1,129.60 | 2.03% | 11,278 |
| May 5, 2026 | 1,122.80 | 1,127.30 | 1,095.90 | 1,107.10 | 1,107.10 | -1.40% | 4,975 |
| May 4, 2026 | 1,175.10 | 1,182.00 | 1,115.80 | 1,122.80 | 1,122.80 | -4.69% | 13,357 |
| Apr 30, 2026 | 1,128.35 | 1,192.75 | 1,097.05 | 1,178.00 | 1,178.00 | 4.10% | 25,340 |
| Apr 29, 2026 | 1,109.35 | 1,141.30 | 1,072.05 | 1,131.65 | 1,131.65 | 3.08% | 14,256 |
| Apr 28, 2026 | 1,052.95 | 1,111.05 | 1,052.95 | 1,097.80 | 1,097.80 | 3.55% | 11,363 |
| Apr 27, 2026 | 1,047.50 | 1,075.00 | 1,039.50 | 1,060.20 | 1,060.20 | 2.40% | 4,790 |
| Apr 24, 2026 | 1,053.80 | 1,055.40 | 1,020.00 | 1,035.40 | 1,035.40 | -1.11% | 5,256 |
| Apr 23, 2026 | 1,069.15 | 1,078.25 | 1,042.60 | 1,047.05 | 1,047.05 | -1.84% | 4,591 |
| Apr 22, 2026 | 1,074.95 | 1,074.95 | 1,062.05 | 1,066.70 | 1,066.70 | -0.05% | 3,861 |