Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.15	21.49	20.50	20.79	20.79	-2.21%	730,001
Jul 16, 2026	20.83	21.34	20.60	21.26	21.26	2.06%	946,806
Jul 15, 2026	21.00	21.21	20.76	20.83	20.83	0.43%	424,958
Jul 14, 2026	21.11	21.40	20.70	20.74	20.74	-4.56%	2,286,466
Jul 13, 2026	22.01	22.30	21.55	21.73	21.73	-2.99%	919,523
Jul 10, 2026	22.15	22.70	22.15	22.40	22.40	1.22%	741,177
Jul 9, 2026	22.00	22.35	21.81	22.13	22.13	-0.36%	1,163,617
Jul 8, 2026	23.00	23.00	21.89	22.21	22.21	-3.98%	1,633,781
Jul 7, 2026	23.34	23.45	23.02	23.13	23.13	-0.94%	1,092,410
Jul 6, 2026	23.06	23.42	22.84	23.35	23.35	1.48%	1,691,558
Jul 3, 2026	23.05	23.29	22.72	23.01	23.01	-0.04%	1,389,214
Jul 2, 2026	23.60	23.85	22.88	23.02	23.02	-2.25%	3,882,245
Jul 1, 2026	23.03	23.74	23.00	23.55	23.55	2.26%	2,107,444
Jun 30, 2026	22.25	23.15	22.25	23.03	23.03	-0.56%	542,658
Jun 29, 2026	23.15	23.50	22.80	23.16	23.16	-0.60%	1,261,252
Jun 24, 2026	23.10	23.47	23.03	23.30	23.30	1.17%	1,801,949
Jun 23, 2026	23.10	23.36	22.73	23.03	23.03	0.74%	2,114,711
Jun 22, 2026	23.55	23.58	22.80	22.86	22.86	-1.08%	1,316,793
Jun 19, 2026	23.79	24.00	22.51	23.11	23.11	-1.99%	8,282,577
Jun 18, 2026	22.10	24.26	22.10	23.58	23.58	6.94%	27,848,730
Jun 17, 2026	22.15	22.39	21.77	22.05	22.05	-0.59%	2,299,745
Jun 16, 2026	22.42	22.47	22.12	22.18	22.18	-0.05%	3,194,919
Jun 15, 2026	22.50	22.51	21.81	22.19	22.19	3.21%	8,595,981
Jun 12, 2026	20.40	21.84	20.40	21.50	21.50	5.81%	9,095,236
Jun 11, 2026	20.49	20.50	20.05	20.32	20.32	-1.74%	781,315
Jun 10, 2026	20.30	20.87	20.21	20.68	20.68	1.22%	1,763,759
Jun 9, 2026	20.69	20.89	20.32	20.43	20.43	1.19%	587,557
Jun 8, 2026	20.51	20.51	20.00	20.19	20.19	-2.51%	526,093
Jun 5, 2026	20.99	21.25	20.52	20.71	20.71	-0.14%	1,352,509
Jun 4, 2026	20.35	20.90	20.25	20.74	20.74	1.47%	720,700
Jun 3, 2026	20.80	20.99	20.30	20.44	20.44	-2.76%	1,074,748
Jun 2, 2026	20.46	21.35	20.16	21.02	21.02	2.74%	3,148,723
Jun 1, 2026	21.98	21.98	20.20	20.46	20.46	-5.41%	2,830,203
May 29, 2026	20.99	21.90	20.66	21.63	21.63	5.26%	5,041,159
May 25, 2026	20.58	20.70	20.18	20.55	20.55	1.83%	2,603,094
May 22, 2026	19.86	20.40	19.50	20.18	20.18	1.77%	2,464,849
May 21, 2026	19.74	20.10	19.45	19.83	19.83	1.48%	4,568,120
May 20, 2026	18.69	19.89	18.50	19.54	19.54	4.83%	2,006,433
May 19, 2026	18.64	18.94	18.26	18.64	18.64	0.38%	206,835
May 18, 2026	18.91	18.99	18.50	18.57	18.57	-2.42%	229,770
May 15, 2026	18.80	19.25	18.80	19.03	19.03	0.79%	2,833,776
May 14, 2026	18.91	19.24	18.75	18.88	18.88	-0.11%	2,771,005
May 13, 2026	19.21	19.40	18.85	18.90	18.90	-1.56%	1,386,402
May 12, 2026	19.45	19.70	19.05	19.20	19.20	-1.44%	1,733,290
May 11, 2026	19.51	19.89	19.19	19.48	19.48	-0.92%	509,774
May 8, 2026	19.32	20.08	19.30	19.66	19.66	-0.91%	2,428,693
May 7, 2026	20.00	20.45	19.50	19.84	19.84	-1.15%	4,137,294
May 6, 2026	18.60	20.29	18.60	20.07	20.07	8.19%	8,102,896
May 5, 2026	17.90	18.75	17.50	18.55	18.55	3.52%	724,976
May 4, 2026	18.58	19.36	17.49	17.92	17.92	-3.55%	2,755,055