Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	21.33	22.15	21.33	21.75	21.75	1.26%	2,577,677
Nov 3, 2026	21.41	21.79	21.25	21.48	21.48	0.70%	520,452
Nov 2, 2026	21.22	21.55	20.50	21.33	21.33	-0.28%	333,724
Oct 30, 2026	22.09	22.09	21.20	21.39	21.39	-2.51%	1,070,068
Oct 29, 2026	21.90	22.00	21.61	21.94	21.94	1.67%	594,648
Oct 28, 2026	21.30	21.75	21.26	21.58	21.58	0.61%	212,894
Oct 27, 2026	21.12	21.59	21.01	21.45	21.45	1.56%	536,630
Oct 26, 2026	20.84	21.25	20.50	21.12	21.12	1.39%	429,810
Oct 23, 2026	21.19	21.19	20.75	20.83	20.83	-0.90%	103,434
Oct 22, 2026	22.39	22.39	20.90	21.02	21.02	-4.67%	1,096,480
Oct 21, 2026	22.00	22.65	21.71	22.05	22.05	0.14%	4,420,984
Oct 20, 2026	22.49	22.79	21.96	22.02	22.02	-0.99%	233,703
Oct 19, 2026	21.77	22.40	21.65	22.24	22.24	2.21%	1,147,174
Oct 16, 2026	21.00	21.98	21.00	21.76	21.76	2.84%	995,068
Oct 15, 2026	20.99	21.29	20.99	21.16	21.16	0.81%	272,886
Oct 14, 2026	20.83	21.00	20.80	20.99	20.99	0.77%	418,480
Oct 13, 2026	20.84	21.15	20.80	20.83	20.83	-0.67%	140,430
Oct 12, 2026	21.05	21.49	20.95	20.97	20.97	-1.69%	358,330
Oct 9, 2026	21.31	21.69	21.21	21.33	21.33	0.38%	185,449
Oct 8, 2026	21.62	21.89	21.21	21.25	21.25	-1.67%	271,600
Oct 7, 2026	21.49	21.79	21.42	21.61	21.61	-0.14%	196,872
Oct 6, 2026	21.24	21.86	21.24	21.64	21.64	1.88%	373,500
Oct 5, 2026	21.70	21.70	21.20	21.24	21.24	-2.48%	282,489
Oct 2, 2026	22.00	22.40	21.45	21.78	21.78	-0.86%	1,960,390
Oct 1, 2026	22.41	22.57	21.91	21.97	21.97	-2.40%	1,404,869
Sep 30, 2026	22.39	22.79	22.00	22.51	22.51	1.67%	3,198,909
Sep 29, 2026	22.10	22.50	21.60	22.14	22.14	0.23%	2,077,448
Sep 28, 2026	22.23	22.51	22.00	22.09	22.09	-0.94%	546,412
Sep 25, 2026	22.25	22.50	21.82	22.30	22.30	0.27%	935,465
Sep 24, 2026	22.69	22.69	22.00	22.24	22.24	-1.33%	287,979
Sep 23, 2026	22.70	22.80	22.30	22.54	22.54	0.04%	680,303
Sep 22, 2026	22.69	22.70	22.30	22.53	22.53	0.13%	582,010
Sep 21, 2026	22.79	23.00	22.30	22.50	22.50	-1.14%	527,173
Sep 18, 2026	21.72	23.00	21.72	22.76	22.76	4.26%	1,247,520
Sep 17, 2026	21.70	22.15	21.70	21.83	21.83	0.55%	389,739
Sep 16, 2026	22.18	22.18	21.61	21.71	21.71	-1.85%	322,284
Sep 15, 2026	22.20	22.35	21.51	22.12	22.12	4.59%	1,050,178
Sep 14, 2026	22.01	22.38	21.00	21.15	21.15	-3.95%	358,883
Sep 11, 2026	22.00	22.34	21.01	22.02	22.02	-0.63%	539,439
Sep 10, 2026	22.23	22.50	22.00	22.16	22.16	-1.07%	672,914
Sep 9, 2026	22.79	22.79	22.20	22.40	22.40	-0.97%	266,059
Sep 8, 2026	22.34	22.95	22.02	22.62	22.62	1.30%	909,514
Sep 7, 2026	22.20	22.50	22.00	22.33	22.33	-0.71%	968,518
Sep 4, 2026	22.50	22.54	22.02	22.49	22.49	-0.22%	424,393
Sep 3, 2026	22.01	22.95	21.92	22.54	22.54	1.90%	1,691,836
Sep 2, 2026	22.50	22.50	22.00	22.12	22.12	-2.64%	881,668
Sep 1, 2026	23.00	23.40	22.45	22.72	22.72	-0.74%	1,046,396
Aug 31, 2026	23.75	23.80	22.78	22.89	22.89	-2.01%	2,620,341
Aug 28, 2026	23.70	23.70	21.51	23.36	23.36	-1.31%	1,452,463
Aug 27, 2026	24.01	24.45	23.40	23.67	23.67	-0.42%	3,938,073