Punjab Chemicals and Crop Protection Limited (NSE:PUNJABCHEM)
India · Delayed Price · Currency is INR 1,006.50
-14.50 (-1.42%)
May 22, 2026, 3:29 PM IST
NSE:PUNJABCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,073.50 | 1,074.00 | 1,062.10 | 1,067.20 | 1,067.20 | 0.41% | 2,816 |
| Apr 20, 2026 | 1,062.80 | 1,077.95 | 1,053.00 | 1,062.85 | 1,062.85 | -0.71% | 5,191 |
| Apr 17, 2026 | 1,079.90 | 1,079.90 | 1,050.40 | 1,070.50 | 1,070.50 | 1.50% | 4,507 |
| Apr 16, 2026 | 1,078.40 | 1,085.95 | 1,042.00 | 1,054.65 | 1,054.65 | -1.75% | 6,672 |
| Apr 15, 2026 | 1,075.00 | 1,088.70 | 1,060.10 | 1,073.45 | 1,073.45 | 1.55% | 7,977 |
| Apr 13, 2026 | 1,029.90 | 1,076.00 | 1,006.05 | 1,057.10 | 1,057.10 | 1.90% | 8,042 |
| Apr 10, 2026 | 1,012.50 | 1,048.00 | 1,003.00 | 1,037.35 | 1,037.35 | 3.99% | 7,816 |
| Apr 9, 2026 | 971.10 | 1,018.00 | 971.10 | 997.55 | 997.55 | 0.12% | 7,049 |
| Apr 8, 2026 | 990.00 | 1,019.00 | 975.80 | 996.35 | 996.35 | 4.80% | 11,004 |
| Apr 7, 2026 | 931.50 | 980.00 | 931.50 | 950.70 | 950.70 | 1.25% | 7,026 |
| Apr 6, 2026 | 947.25 | 950.40 | 925.55 | 938.95 | 938.95 | -0.18% | 4,868 |
| 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 |