Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	19.01	19.40	18.36	19.05	19.05	-2.61%	1,399,838
Apr 17, 2026	19.55	19.68	19.36	19.56	19.56	1.03%	834,651
Apr 16, 2026	19.22	19.40	19.05	19.36	19.36	1.10%	715,982
Apr 15, 2026	19.90	19.90	19.00	19.15	19.15	-0.42%	1,603,597
Apr 14, 2026	19.10	19.33	18.70	19.23	19.23	3.78%	1,171,706
Apr 13, 2026	19.16	19.16	18.42	18.53	18.53	-4.48%	1,693,540
Apr 10, 2026	19.50	19.58	19.10	19.40	19.40	1.94%	2,178,642
Apr 9, 2026	19.49	19.60	18.70	19.03	19.03	-1.81%	5,052,715
Apr 8, 2026	18.81	19.38	18.79	19.38	19.38	9.99%	4,177,256
Apr 7, 2026	18.00	18.00	17.17	17.62	17.62	-2.44%	898,648
Apr 6, 2026	16.81	18.35	16.34	18.06	18.06	6.80%	1,877,840
Apr 3, 2026	16.00	17.04	16.00	16.91	16.91	2.73%	1,013,119
Apr 2, 2026	16.80	16.80	16.06	16.46	16.46	-2.37%	594,592
Apr 1, 2026	16.00	17.38	16.00	16.86	16.86	6.71%	1,370,179
Mar 31, 2026	15.50	15.84	15.32	15.80	15.80	3.54%	444,522
Mar 30, 2026	16.50	16.50	15.02	15.26	15.26	-7.52%	2,173,861
Mar 27, 2026	16.71	16.90	16.31	16.50	16.50	-1.26%	846,911
Mar 26, 2026	17.10	17.10	16.61	16.71	16.71	-2.74%	277,277
Mar 25, 2026	16.71	17.44	16.71	17.18	17.18	2.81%	1,441,351
Mar 24, 2026	16.92	17.49	16.60	16.71	16.71	0.48%	482,858
Mar 19, 2026	17.10	17.20	16.16	16.63	16.63	-3.31%	232,140
Mar 18, 2026	16.50	17.35	16.50	17.20	17.20	3.24%	726,742
Mar 17, 2026	16.75	16.75	16.20	16.66	16.66	1.65%	500,454
Mar 16, 2026	17.28	17.41	16.11	16.39	16.39	-5.10%	739,405
Mar 13, 2026	17.10	17.48	17.10	17.27	17.27	0.06%	752,392
Mar 12, 2026	16.95	17.40	16.95	17.26	17.26	-0.40%	731,186
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