Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	18.80	20.35	18.50	19.81	19.81	5.37%	16,641,070
Jan 19, 2026	18.90	19.10	18.11	18.80	18.80	-0.79%	5,544,886
Jan 16, 2026	17.50	19.17	17.40	18.95	18.95	8.72%	13,231,130
Jan 15, 2026	17.41	17.56	17.36	17.43	17.43	-0.29%	2,038,789
Jan 14, 2026	17.50	17.65	17.33	17.48	17.48	0.52%	1,458,210
Jan 13, 2026	17.70	17.90	17.30	17.39	17.39	-2.69%	4,963,154
Jan 12, 2026	17.96	17.99	17.65	17.87	17.87	-0.50%	1,565,725
Jan 9, 2026	17.96	18.05	17.85	17.96	17.96	0.39%	456,018
Jan 8, 2026	17.82	18.40	17.80	17.89	17.89	0.39%	4,973,178
Jan 7, 2026	17.75	17.88	17.60	17.82	17.82	0.79%	1,597,363
Jan 6, 2026	17.90	18.04	17.60	17.68	17.68	-0.51%	3,043,536
Jan 5, 2026	17.80	17.93	17.65	17.77	17.77	-	5,804,048
Jan 2, 2026	17.95	17.95	17.65	17.77	17.77	-0.06%	2,086,480
Jan 1, 2026	17.94	17.96	17.61	17.78	17.78	1.54%	2,636,894
Dec 31, 2025	17.84	17.97	17.23	17.51	17.51	-1.74%	12,512,750
Dec 30, 2025	17.75	18.19	17.70	17.82	17.82	0.45%	2,292,609
Dec 29, 2025	17.65	18.20	17.65	17.74	17.74	0.34%	2,576,652
Dec 26, 2025	18.01	18.30	17.60	17.68	17.68	-1.83%	7,749,490
Dec 24, 2025	18.16	18.59	17.91	18.01	18.01	-0.50%	1,625,884
Dec 23, 2025	18.30	18.41	18.06	18.10	18.10	-1.36%	362,078
Dec 22, 2025	18.84	18.99	18.25	18.35	18.35	-2.60%	2,685,110
Dec 19, 2025	18.86	19.14	18.71	18.84	18.84	-0.16%	786,859
Dec 18, 2025	19.01	19.17	18.83	18.87	18.87	-0.16%	574,337
Dec 17, 2025	19.35	19.38	18.76	18.90	18.90	-2.12%	839,912
Dec 16, 2025	19.24	19.50	19.00	19.31	19.31	1.42%	3,553,012
Dec 15, 2025	19.05	19.30	18.95	19.04	19.04	-0.05%	1,740,132
Dec 12, 2025	18.83	19.28	18.75	19.05	19.05	0.32%	1,482,822
Dec 11, 2025	19.35	19.47	18.90	18.99	18.99	-0.78%	929,037
Dec 10, 2025	18.60	19.44	18.60	19.14	19.14	2.90%	6,245,348
Dec 9, 2025	18.51	18.99	18.35	18.60	18.60	0.87%	3,609,287
Dec 8, 2025	18.35	18.60	18.25	18.44	18.44	0.49%	418,374
Dec 5, 2025	18.55	18.90	18.25	18.35	18.35	-1.08%	1,564,569
Dec 4, 2025	18.25	18.75	18.00	18.55	18.55	2.60%	2,077,686
Dec 3, 2025	18.04	18.25	18.00	18.08	18.08	0.22%	443,425
Dec 2, 2025	18.21	19.50	17.96	18.04	18.04	-0.82%	3,608,787
Dec 1, 2025	18.40	18.49	18.01	18.19	18.19	-0.87%	1,347,415
Nov 28, 2025	18.40	18.64	18.30	18.35	18.35	0.44%	1,711,892
Nov 27, 2025	17.94	18.50	17.94	18.27	18.27	1.84%	2,366,130
Nov 26, 2025	18.24	18.25	17.75	17.94	17.94	-1.59%	1,870,169
Nov 25, 2025	18.30	18.30	18.00	18.23	18.23	0.05%	226,004
Nov 24, 2025	18.65	18.65	17.91	18.22	18.22	-0.22%	2,033,603
Nov 21, 2025	17.91	18.49	17.75	18.26	18.26	1.67%	2,350,999
Nov 20, 2025	17.90	18.20	17.60	17.96	17.96	-0.28%	721,213
Nov 19, 2025	18.10	18.29	17.90	18.01	18.01	0.06%	1,558,581
Nov 18, 2025	18.00	18.20	18.00	18.00	18.00	-	869,222
Nov 17, 2025	18.19	18.26	17.90	18.00	18.00	-0.11%	697,874
Nov 14, 2025	18.20	18.35	17.81	18.02	18.02	-0.93%	2,594,290
Nov 13, 2025	17.35	18.35	17.35	18.19	18.19	5.69%	5,126,197
Nov 12, 2025	17.15	17.50	17.01	17.21	17.21	0.47%	350,940
Nov 11, 2025	17.61	17.78	17.05	17.13	17.13	-2.23%	1,264,777