Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 914.90
+8.05 (0.89%)
Nov 11, 2026, 2:30 PM IST
NSE:PUNJABCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 909.00 | 925.90 | 905.00 | 914.90 | 914.90 | 0.89% | 2,519 |
| Nov 9, 2026 | 925.00 | 925.05 | 900.50 | 906.85 | 906.85 | -2.08% | 2,710 |
| Nov 8, 2026 | 909.05 | 927.80 | 893.00 | 926.15 | 926.15 | 1.88% | 2,646 |
| Nov 6, 2026 | 919.00 | 919.00 | 893.00 | 909.05 | 909.05 | 0.08% | 1,946 |
| Nov 5, 2026 | 930.00 | 930.00 | 897.15 | 908.30 | 908.30 | -0.71% | 5,066 |
| Nov 4, 2026 | 887.00 | 920.95 | 856.55 | 914.80 | 914.80 | 2.80% | 9,258 |
| Nov 3, 2026 | 928.65 | 930.25 | 880.00 | 889.90 | 889.90 | -4.14% | 20,433 |
| Nov 2, 2026 | 951.30 | 963.50 | 920.00 | 928.35 | 928.35 | -2.40% | 7,687 |
| Oct 30, 2026 | 966.00 | 979.80 | 945.00 | 951.20 | 951.20 | -1.44% | 1,708 |
| Oct 29, 2026 | 964.00 | 971.10 | 954.10 | 965.10 | 965.10 | 0.97% | 1,510 |
| Oct 28, 2026 | 975.00 | 975.00 | 944.20 | 955.80 | 955.80 | -1.26% | 2,081 |
| Oct 27, 2026 | 980.00 | 980.00 | 962.00 | 968.00 | 968.00 | -0.78% | 1,672 |
| Oct 26, 2026 | 942.00 | 980.50 | 941.30 | 975.60 | 975.60 | 0.91% | 2,230 |
| Oct 23, 2026 | 977.40 | 980.40 | 948.20 | 966.80 | 966.80 | -1.08% | 5,566 |
| Oct 22, 2026 | 970.00 | 985.00 | 960.00 | 977.40 | 977.40 | 0.78% | 2,646 |
| Oct 21, 2026 | 989.80 | 989.80 | 958.50 | 969.80 | 969.80 | -2.02% | 5,157 |
| Oct 19, 2026 | 1,007.50 | 1,009.90 | 983.10 | 989.80 | 989.80 | -0.95% | 4,898 |
| Oct 16, 2026 | 998.80 | 1,013.80 | 995.20 | 999.30 | 999.30 | 0.34% | 3,673 |
| Oct 15, 2026 | 1,007.50 | 1,028.70 | 991.40 | 995.90 | 995.90 | -2.45% | 4,753 |
| Oct 14, 2026 | 1,019.00 | 1,037.50 | 1,015.00 | 1,020.90 | 1,020.90 | 0.13% | 4,400 |
| Oct 13, 2026 | 1,024.20 | 1,027.90 | 991.50 | 1,019.60 | 1,019.60 | 0.53% | 17,858 |
| Oct 12, 2026 | 1,000.10 | 1,025.00 | 980.10 | 1,014.20 | 1,014.20 | 0.48% | 14,895 |
| Oct 9, 2026 | 1,010.20 | 1,031.70 | 983.10 | 1,009.40 | 1,009.40 | -1.62% | 8,258 |
| Oct 8, 2026 | 1,050.00 | 1,050.00 | 1,013.50 | 1,026.00 | 1,026.00 | -1.73% | 3,243 |
| Oct 7, 2026 | 1,035.20 | 1,051.90 | 1,030.60 | 1,044.10 | 1,044.10 | 0.49% | 1,977 |
| Oct 6, 2026 | 1,047.60 | 1,047.90 | 1,028.10 | 1,039.00 | 1,039.00 | 0.20% | 2,928 |
| Oct 5, 2026 | 1,040.00 | 1,080.00 | 1,032.10 | 1,036.90 | 1,036.90 | -0.38% | 1,385 |
| Oct 1, 2026 | 1,044.90 | 1,053.90 | 1,009.20 | 1,040.90 | 1,040.90 | -1.29% | 6,287 |
| Sep 30, 2026 | 1,025.90 | 1,059.80 | 1,025.90 | 1,054.50 | 1,054.50 | 1.81% | 2,439 |
| Sep 29, 2026 | 1,078.90 | 1,078.90 | 1,024.40 | 1,035.80 | 1,035.80 | -1.78% | 3,891 |
| Sep 28, 2026 | 1,071.60 | 1,090.00 | 1,047.00 | 1,054.60 | 1,054.60 | -2.13% | 4,987 |
| Sep 25, 2026 | 1,051.70 | 1,086.30 | 1,051.00 | 1,077.60 | 1,077.60 | 2.23% | 3,752 |
| Sep 24, 2026 | 1,065.00 | 1,065.00 | 1,043.80 | 1,054.10 | 1,054.10 | -1.01% | 1,979 |
| Sep 23, 2026 | 1,051.00 | 1,087.00 | 1,051.00 | 1,064.90 | 1,064.90 | -0.12% | 4,369 |
| Sep 22, 2026 | 1,072.00 | 1,085.90 | 1,052.50 | 1,066.20 | 1,066.20 | 0.13% | 6,041 |
| Sep 21, 2026 | 1,085.00 | 1,088.00 | 1,053.00 | 1,064.80 | 1,064.80 | -1.01% | 5,762 |
| Sep 18, 2026 | 1,063.40 | 1,090.90 | 1,058.00 | 1,075.70 | 1,075.70 | 1.22% | 8,955 |
| Sep 17, 2026 | 1,071.20 | 1,091.00 | 1,056.00 | 1,062.70 | 1,062.70 | -0.79% | 2,280 |
| Sep 16, 2026 | 1,049.50 | 1,080.00 | 1,020.10 | 1,071.20 | 1,071.20 | 2.88% | 5,860 |
| Sep 15, 2026 | 1,069.00 | 1,079.90 | 1,030.00 | 1,041.20 | 1,041.20 | -2.26% | 9,565 |
| Sep 11, 2026 | 1,085.00 | 1,095.20 | 1,061.40 | 1,065.30 | 1,065.30 | -2.43% | 2,438 |
| Sep 10, 2026 | 1,097.10 | 1,113.70 | 1,088.00 | 1,091.80 | 1,091.80 | -0.39% | 2,534 |
| Sep 9, 2026 | 1,097.90 | 1,104.00 | 1,086.00 | 1,096.10 | 1,096.10 | 0.11% | 3,866 |
| Sep 8, 2026 | 1,090.00 | 1,105.80 | 1,081.50 | 1,094.90 | 1,094.90 | -0.32% | 2,946 |
| Sep 7, 2026 | 1,105.70 | 1,105.90 | 1,090.00 | 1,098.40 | 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 |