Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	18.25	18.69	18.00	18.58	18.58	-1.69%	1,677,885
Apr 29, 2026	18.91	19.18	18.50	18.90	18.90	-0.47%	3,950,876
Apr 28, 2026	18.85	19.17	18.70	18.99	18.99	-0.73%	3,748,842
Apr 27, 2026	19.01	19.59	18.90	19.13	19.13	-1.19%	832,204
Apr 24, 2026	18.80	19.52	18.21	19.36	19.36	2.54%	1,840,532
Apr 23, 2026	19.35	19.39	18.72	18.88	18.88	-2.43%	1,974,044
Apr 22, 2026	19.60	19.79	19.10	19.35	19.35	-2.07%	1,160,564
Apr 21, 2026	19.99	20.49	19.60	19.76	19.76	3.73%	3,962,938
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