Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	16.50	17.49	16.50	17.33	17.33	5.54%	2,813,078
Mar 10, 2026	15.52	16.42	15.52	16.42	16.42	9.98%	826,610
Mar 9, 2026	15.00	15.80	14.71	14.93	14.93	-8.63%	7,383,004
Mar 6, 2026	17.25	17.43	15.80	16.34	16.34	-5.77%	2,150,161
Mar 5, 2026	17.09	18.02	17.01	17.34	17.34	1.46%	1,770,047
Mar 4, 2026	17.14	17.14	16.60	17.09	17.09	-0.41%	1,009,501
Mar 3, 2026	16.11	18.00	16.11	17.16	17.16	1.60%	2,314,752
Mar 2, 2026	16.90	18.50	16.89	16.89	16.89	-10.02%	2,686,618
Feb 27, 2026	18.71	19.20	18.02	18.77	18.77	-0.69%	970,261
Feb 26, 2026	18.10	19.36	17.06	18.90	18.90	5.18%	1,981,609
Feb 25, 2026	18.26	18.60	17.85	17.97	17.97	-1.59%	1,817,019
Feb 24, 2026	18.82	18.82	18.00	18.26	18.26	-1.03%	1,293,358
Feb 23, 2026	19.00	19.00	18.21	18.45	18.45	-2.23%	1,222,764
Feb 20, 2026	18.50	19.20	17.51	18.87	18.87	0.86%	1,593,320
Feb 19, 2026	19.90	19.91	18.56	18.71	18.71	-5.41%	902,029
Feb 18, 2026	19.62	19.95	19.50	19.78	19.78	0.46%	720,582
Feb 17, 2026	19.71	20.09	19.49	19.69	19.69	-0.56%	2,992,602
Feb 16, 2026	20.80	20.80	19.61	19.80	19.80	-4.16%	2,034,906
Feb 13, 2026	20.61	21.09	20.50	20.66	20.66	-1.62%	2,392,857
Feb 12, 2026	20.49	21.90	20.18	21.00	21.00	4.43%	11,186,250
Feb 11, 2026	20.80	20.95	19.90	20.11	20.11	-3.22%	7,529,222
Feb 10, 2026	20.50	20.89	20.14	20.78	20.78	1.22%	2,789,694
Feb 9, 2026	21.00	21.11	20.25	20.53	20.53	-1.16%	2,435,769
Feb 6, 2026	21.12	21.45	20.50	20.77	20.77	-3.49%	2,909,971
Feb 4, 2026	21.50	21.92	21.44	21.52	21.52	0.47%	9,225,882
Feb 3, 2026	21.49	21.55	21.10	21.42	21.42	1.56%	3,863,602
Feb 2, 2026	20.80	21.42	20.15	21.09	21.09	1.79%	3,998,365
Jan 30, 2026	20.81	21.28	20.15	20.72	20.72	-0.58%	2,011,137
Jan 29, 2026	21.11	21.21	20.40	20.84	20.84	-1.23%	7,647,405
Jan 28, 2026	20.91	21.67	20.49	21.10	21.10	0.91%	7,840,036
Jan 27, 2026	21.48	21.48	20.60	20.91	20.91	-3.19%	5,286,404
Jan 26, 2026	20.74	22.24	19.90	21.60	21.60	6.35%	17,445,440
Jan 23, 2026	20.45	20.59	19.71	20.31	20.31	-0.15%	9,560,830
Jan 22, 2026	19.90	20.40	19.06	20.34	20.34	2.73%	13,239,170
Jan 21, 2026	19.81	19.91	19.36	19.80	19.80	-0.05%	6,594,898
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