Power Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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