Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	17.27	17.65	17.20	17.52	17.52	1.45%	2,284,323
Nov 7, 2025	17.59	17.59	17.10	17.27	17.27	-0.52%	1,479,663
Nov 6, 2025	17.85	17.95	16.94	17.36	17.36	-2.75%	3,416,628
Nov 5, 2025	17.95	18.38	17.71	17.85	17.85	-0.72%	928,528
Nov 4, 2025	18.66	18.66	17.90	17.98	17.98	-3.33%	965,261
Nov 3, 2025	18.75	19.00	18.50	18.60	18.60	0.27%	1,918,798
Oct 31, 2025	18.10	19.00	17.82	18.55	18.55	3.40%	3,649,781
Oct 30, 2025	17.85	18.10	17.60	17.94	17.94	0.90%	3,555,695
Oct 29, 2025	17.90	18.30	17.70	17.78	17.78	-1.77%	3,874,242
Oct 28, 2025	17.89	18.30	17.81	18.10	18.10	1.29%	2,432,043
Oct 27, 2025	18.00	18.44	17.80	17.87	17.87	-2.46%	2,090,102
Oct 24, 2025	18.20	18.50	17.70	18.32	18.32	-	9,913,935
Oct 23, 2025	19.02	19.05	18.10	18.32	18.32	-3.38%	4,449,523
Oct 22, 2025	19.41	19.41	18.91	18.96	18.96	-1.66%	2,393,464
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