Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	20.41	20.53	19.16	19.28	19.28	-4.03%	7,908,222
Oct 20, 2025	19.49	20.70	19.11	20.09	20.09	5.13%	19,620,530
Oct 17, 2025	18.20	19.65	18.02	19.11	19.11	5.17%	11,682,990
Oct 16, 2025	18.35	18.60	18.02	18.17	18.17	-0.87%	1,377,523
Oct 15, 2025	18.23	18.70	18.20	18.33	18.33	0.55%	6,307,008
Oct 14, 2025	16.75	18.26	16.75	18.23	18.23	9.82%	5,081,613
Oct 13, 2025	17.50	17.75	16.50	16.60	16.60	-6.64%	7,983,891
Oct 10, 2025	18.38	18.38	17.10	17.78	17.78	-2.79%	2,074,652
Oct 9, 2025	18.41	18.55	18.10	18.29	18.29	-0.60%	933,489
Oct 8, 2025	18.74	18.74	18.18	18.40	18.40	-1.76%	2,001,796
Oct 7, 2025	18.45	18.95	18.45	18.73	18.73	1.52%	5,323,154
Oct 6, 2025	18.80	18.80	18.30	18.45	18.45	-1.55%	4,052,959
Oct 3, 2025	19.00	19.05	18.60	18.74	18.74	-1.32%	4,003,603
Oct 2, 2025	19.45	19.45	18.77	18.99	18.99	-1.30%	5,807,992
Oct 1, 2025	19.15	19.45	18.75	19.24	19.24	1.37%	5,071,545
Sep 30, 2025	19.50	19.55	18.85	18.98	18.98	-2.11%	2,778,931
Sep 29, 2025	19.21	19.69	19.01	19.39	19.39	-0.05%	5,295,993
Sep 26, 2025	18.87	19.65	18.75	19.40	19.40	2.86%	8,568,097
Sep 25, 2025	18.41	19.75	18.41	18.86	18.86	2.50%	9,975,395
Sep 24, 2025	18.25	18.55	18.15	18.40	18.40	0.82%	2,736,154
Sep 23, 2025	18.65	19.00	17.99	18.25	18.25	-2.14%	3,808,133
Sep 22, 2025	18.80	18.90	18.60	18.65	18.65	-0.16%	2,408,268
Sep 19, 2025	19.10	19.23	18.61	18.68	18.68	-1.53%	4,474,197
Sep 18, 2025	18.90	19.25	18.80	18.97	18.97	0.53%	4,915,952
Sep 17, 2025	19.15	19.20	18.72	18.87	18.87	-0.58%	3,000,283
Sep 16, 2025	18.65	19.24	18.65	18.98	18.98	2.26%	10,879,800
Sep 15, 2025	18.39	18.70	18.01	18.56	18.56	1.03%	4,335,082
Sep 12, 2025	18.78	18.80	18.21	18.37	18.37	-2.18%	6,448,235
Sep 11, 2025	18.75	18.98	18.58	18.78	18.78	0.21%	3,757,282
Sep 10, 2025	18.90	19.40	17.52	18.74	18.74	-1.63%	6,715,130
Sep 9, 2025	19.59	19.59	18.85	19.05	19.05	-2.51%	8,603,731
Sep 8, 2025	20.20	20.69	19.45	19.54	19.54	-2.79%	19,595,030
Sep 5, 2025	18.80	20.40	18.75	20.10	20.10	7.77%	43,239,200
Sep 4, 2025	17.30	18.96	17.00	18.65	18.65	8.18%	33,833,730
Sep 3, 2025	17.31	17.76	17.11	17.24	17.24	-0.40%	7,093,578
Sep 2, 2025	17.95	18.00	17.00	17.31	17.31	-0.57%	18,902,750
Sep 1, 2025	17.30	17.55	17.00	17.41	17.41	2.41%	9,380,928
Aug 29, 2025	16.01	17.37	16.01	17.00	17.00	6.92%	25,084,210
Aug 28, 2025	15.79	15.95	15.67	15.90	15.90	1.60%	3,464,256
Aug 27, 2025	15.50	15.95	15.44	15.65	15.65	1.69%	7,163,718
Aug 26, 2025	15.18	15.50	15.00	15.39	15.39	1.72%	3,232,031
Aug 25, 2025	15.38	15.49	15.06	15.13	15.13	-1.56%	1,334,607
Aug 22, 2025	14.90	15.53	14.90	15.37	15.37	2.47%	3,024,180
Aug 21, 2025	15.40	15.40	14.88	15.00	15.00	-2.28%	1,413,087
Aug 20, 2025	15.30	15.37	14.71	15.35	15.35	0.26%	2,451,878
Aug 19, 2025	14.90	15.48	14.78	15.31	15.31	3.59%	7,198,635
Aug 18, 2025	14.57	14.89	14.57	14.78	14.78	1.44%	1,839,117
Aug 15, 2025	14.77	14.98	14.25	14.57	14.57	-1.22%	1,078,420
Aug 13, 2025	15.00	15.16	14.70	14.75	14.75	-2.06%	1,824,244
Aug 12, 2025	15.10	15.11	14.85	15.06	15.06	0.67%	1,883,449