Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 1,091.00
-7.40 (-0.67%)
Sep 8, 2026, 10:17 AM IST
NSE:PUNJABCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,105.70 | 1,105.90 | 1,090.00 | 1,098.40 | - | -0.17% | 2,526 |
| Sep 4, 2026 | 1,099.70 | 1,110.10 | 1,087.10 | 1,100.30 | 1,100.30 | 0.30% | 2,842 |
| Sep 3, 2026 | 1,097.50 | 1,127.00 | 1,092.00 | 1,097.00 | 1,097.00 | 0.33% | 4,770 |
| Sep 2, 2026 | 1,113.10 | 1,118.40 | 1,088.40 | 1,093.40 | 1,093.40 | -1.43% | 3,693 |
| Sep 1, 2026 | 1,116.50 | 1,122.60 | 1,098.10 | 1,109.30 | 1,109.30 | -0.82% | 1,918 |
| Aug 31, 2026 | 1,135.10 | 1,135.10 | 1,101.00 | 1,118.50 | 1,118.50 | -0.75% | 5,507 |
| Aug 28, 2026 | 1,124.60 | 1,164.20 | 1,111.10 | 1,126.90 | 1,126.90 | 1.27% | 9,103 |
| Aug 27, 2026 | 1,119.00 | 1,135.90 | 1,110.60 | 1,112.80 | 1,112.80 | -0.55% | 2,654 |
| Aug 26, 2026 | 1,100.00 | 1,196.90 | 1,100.00 | 1,119.00 | 1,119.00 | 2.60% | 62,029 |
| Aug 25, 2026 | 1,094.70 | 1,103.60 | 1,081.10 | 1,090.60 | 1,090.60 | -0.42% | 4,647 |
| Aug 24, 2026 | 1,141.00 | 1,147.80 | 1,081.60 | 1,095.20 | 1,095.20 | -4.60% | 25,234 |
| Aug 21, 2026 | 1,167.20 | 1,170.00 | 1,140.00 | 1,148.00 | 1,148.00 | -1.63% | 3,628 |
| Aug 20, 2026 | 1,157.70 | 1,180.40 | 1,146.90 | 1,167.00 | 1,167.00 | 0.93% | 9,477 |
| Aug 19, 2026 | 1,139.90 | 1,179.80 | 1,129.30 | 1,156.30 | 1,156.30 | 2.00% | 20,971 |
| Aug 18, 2026 | 1,125.30 | 1,165.00 | 1,116.70 | 1,133.60 | 1,133.60 | 0.56% | 9,057 |
| Aug 17, 2026 | 1,092.10 | 1,139.00 | 1,074.10 | 1,127.30 | 1,127.30 | 2.97% | 8,943 |
| Aug 14, 2026 | 1,093.60 | 1,104.90 | 1,084.10 | 1,094.80 | 1,094.80 | 0.05% | 2,111 |
| Aug 13, 2026 | 1,082.10 | 1,102.60 | 1,080.70 | 1,094.20 | 1,094.20 | 0.26% | 4,847 |
| Aug 12, 2026 | 1,102.10 | 1,105.90 | 1,090.00 | 1,091.40 | 1,091.40 | -1.14% | 6,288 |
| Aug 11, 2026 | 1,108.70 | 1,124.00 | 1,093.40 | 1,104.00 | 1,104.00 | -0.74% | 4,651 |
| Aug 10, 2026 | 1,109.80 | 1,129.90 | 1,099.00 | 1,112.20 | 1,112.20 | 0.10% | 7,061 |
| Aug 7, 2026 | 1,105.00 | 1,122.00 | 1,100.10 | 1,111.10 | 1,111.10 | 0.05% | 4,675 |
| Aug 6, 2026 | 1,100.10 | 1,119.70 | 1,090.10 | 1,110.60 | 1,110.60 | 0.95% | 5,529 |
| Aug 5, 2026 | 1,117.90 | 1,117.90 | 1,095.00 | 1,100.10 | 1,100.10 | -1.02% | 8,707 |
| Aug 4, 2026 | 1,150.00 | 1,155.80 | 1,100.00 | 1,111.40 | 1,111.40 | -3.52% | 13,883 |
| Aug 3, 2026 | 1,180.00 | 1,180.00 | 1,145.00 | 1,151.90 | 1,151.90 | 0.71% | 14,842 |
| Jul 31, 2026 | 1,196.00 | 1,253.30 | 1,115.00 | 1,143.80 | 1,143.80 | -5.13% | 264,918 |
| Jul 30, 2026 | 1,147.00 | 1,244.70 | 1,132.70 | 1,205.60 | 1,205.60 | 4.76% | 25,828 |
| Jul 29, 2026 | 1,161.30 | 1,161.30 | 1,137.10 | 1,150.80 | 1,150.80 | -0.64% | 4,842 |
| Jul 28, 2026 | 1,156.10 | 1,179.90 | 1,144.10 | 1,158.20 | 1,158.20 | 0.18% | 7,260 |
| Jul 27, 2026 | 1,131.00 | 1,171.00 | 1,123.70 | 1,156.10 | 1,156.10 | 3.08% | 6,941 |
| Jul 24, 2026 | 1,128.10 | 1,134.30 | 1,108.00 | 1,121.60 | 1,121.60 | -1.28% | 2,432 |
| Jul 23, 2026 | 1,110.60 | 1,150.00 | 1,110.60 | 1,136.20 | 1,136.20 | 0.95% | 5,634 |
| Jul 22, 2026 | 1,156.10 | 1,156.10 | 1,099.90 | 1,125.50 | 1,125.50 | -2.65% | 9,283 |
| Jul 21, 2026 | 1,143.40 | 1,161.10 | 1,143.40 | 1,156.10 | 1,156.10 | 1.11% | 3,620 |
| Jul 20, 2026 | 1,163.60 | 1,174.90 | 1,135.00 | 1,143.40 | 1,143.40 | -1.24% | 7,884 |
| Jul 17, 2026 | 1,162.30 | 1,177.00 | 1,132.10 | 1,157.80 | 1,157.80 | -0.13% | 10,614 |
| Jul 16, 2026 | 1,150.40 | 1,175.60 | 1,150.40 | 1,162.30 | 1,159.30 | 0.81% | 6,312 |
| Jul 15, 2026 | 1,161.80 | 1,185.00 | 1,142.40 | 1,153.00 | 1,150.02 | -0.57% | 9,272 |
| Jul 14, 2026 | 1,159.00 | 1,200.10 | 1,144.90 | 1,159.60 | 1,156.61 | 0.06% | 23,849 |
| Jul 13, 2026 | 1,107.70 | 1,238.60 | 1,052.10 | 1,158.90 | 1,155.91 | 4.62% | 90,078 |
| Jul 10, 2026 | 1,103.60 | 1,129.50 | 1,095.70 | 1,107.70 | 1,104.84 | 1.61% | 7,916 |
| Jul 9, 2026 | 1,066.00 | 1,103.70 | 1,059.30 | 1,090.10 | 1,087.29 | 2.26% | 13,192 |
| Jul 8, 2026 | 1,066.90 | 1,089.90 | 1,046.00 | 1,066.00 | 1,063.25 | -0.08% | 6,225 |
| Jul 7, 2026 | 1,069.30 | 1,088.20 | 1,055.90 | 1,066.90 | 1,064.15 | -0.56% | 66,714 |
| Jul 6, 2026 | 1,085.10 | 1,089.40 | 1,061.10 | 1,072.90 | 1,070.13 | -0.50% | 69,059 |
| Jul 3, 2026 | 1,122.50 | 1,124.50 | 1,063.50 | 1,078.30 | 1,075.52 | -3.94% | 29,938 |
| Jul 2, 2026 | 1,070.00 | 1,136.20 | 1,060.10 | 1,122.50 | 1,119.60 | 4.04% | 48,714 |
| Jul 1, 2026 | 1,099.90 | 1,175.00 | 1,060.00 | 1,078.90 | 1,076.12 | 0.30% | 147,191 |
| Jun 30, 2026 | 1,012.40 | 1,120.00 | 1,010.20 | 1,075.70 | 1,072.92 | 5.39% | 77,296 |