PCBL Chemical Limited (BOM:506590)
India
· Delayed Price · Currency is INR 314.25
-1.25 (-0.40%)
At close: Dec 5, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 315.00 | 316.75 | 311.25 | 314.25 | 314.25 | -0.40% | 34,170 |
| Dec 4, 2025 | 320.85 | 320.90 | 314.30 | 315.50 | 315.50 | -1.67% | 32,013 |
| Dec 3, 2025 | 317.50 | 322.00 | 314.45 | 320.85 | 320.85 | 1.07% | 47,703 |
| Dec 2, 2025 | 323.00 | 323.80 | 316.20 | 317.45 | 317.45 | -1.96% | 21,639 |
| Dec 1, 2025 | 323.15 | 328.35 | 322.80 | 323.80 | 323.80 | -0.42% | 40,593 |
| Nov 28, 2025 | 328.35 | 328.35 | 324.00 | 325.15 | 325.15 | -0.75% | 22,179 |
| Nov 27, 2025 | 327.60 | 331.65 | 326.70 | 327.60 | 327.60 | -0.41% | 12,354 |
| Nov 26, 2025 | 326.50 | 333.95 | 326.50 | 328.95 | 328.95 | 0.87% | 13,747 |
| Nov 25, 2025 | 323.65 | 328.50 | 323.65 | 326.10 | 326.10 | 0.28% | 16,334 |
| Nov 24, 2025 | 332.00 | 332.00 | 324.10 | 325.20 | 325.20 | -2.09% | 71,391 |
| Nov 21, 2025 | 333.20 | 336.50 | 330.80 | 332.15 | 332.15 | -0.35% | 81,446 |
| Nov 20, 2025 | 339.85 | 342.85 | 331.30 | 333.30 | 333.30 | -0.52% | 43,276 |
| Nov 19, 2025 | 341.90 | 341.95 | 333.75 | 335.05 | 335.05 | -2.00% | 28,581 |
| Nov 18, 2025 | 348.15 | 348.20 | 341.05 | 341.90 | 341.90 | -1.84% | 44,562 |
| Nov 17, 2025 | 341.25 | 349.15 | 340.75 | 348.30 | 348.30 | 2.58% | 58,167 |
| Nov 14, 2025 | 345.45 | 351.00 | 338.85 | 339.55 | 339.55 | -1.86% | 47,839 |
| Nov 13, 2025 | 349.60 | 351.50 | 344.50 | 346.00 | 346.00 | -0.90% | 64,121 |
| Nov 12, 2025 | 350.70 | 353.60 | 348.05 | 349.15 | 349.15 | 0.19% | 21,391 |
| Nov 11, 2025 | 349.85 | 355.30 | 346.35 | 348.50 | 348.50 | -0.03% | 23,209 |
| Nov 10, 2025 | 348.25 | 351.25 | 346.25 | 348.60 | 348.60 | 0.33% | 21,485 |
| Nov 7, 2025 | 350.55 | 356.50 | 346.05 | 347.45 | 347.45 | -2.14% | 38,120 |
| Nov 6, 2025 | 356.15 | 356.90 | 346.25 | 355.05 | 355.05 | -0.28% | 78,829 |
| Nov 4, 2025 | 357.20 | 360.90 | 354.35 | 356.05 | 356.05 | -0.50% | 40,836 |
| Nov 3, 2025 | 363.75 | 371.80 | 357.10 | 357.85 | 357.85 | -1.38% | 96,747 |
| Oct 31, 2025 | 368.05 | 370.35 | 361.10 | 362.85 | 362.85 | -1.77% | 64,748 |
| Oct 30, 2025 | 371.10 | 373.45 | 368.10 | 369.40 | 369.40 | -0.71% | 34,791 |
| Oct 29, 2025 | 365.00 | 374.60 | 364.50 | 372.05 | 372.05 | 1.92% | 47,010 |
| Oct 28, 2025 | 364.00 | 366.60 | 363.00 | 365.05 | 365.05 | 0.10% | 24,634 |
| Oct 27, 2025 | 366.95 | 367.65 | 363.00 | 364.70 | 364.70 | -0.86% | 49,195 |
| Oct 24, 2025 | 366.25 | 371.10 | 365.05 | 367.85 | 361.85 | -0.38% | 20,232 |
| Oct 23, 2025 | 368.60 | 372.85 | 366.20 | 369.25 | 363.23 | 0.16% | 48,953 |
| Oct 21, 2025 | 361.25 | 370.30 | 361.25 | 368.65 | 362.64 | 2.06% | 19,758 |
| Oct 20, 2025 | 359.45 | 367.70 | 353.60 | 361.20 | 355.31 | -0.33% | 107,218 |
| Oct 17, 2025 | 380.00 | 382.00 | 360.90 | 362.40 | 356.49 | -4.37% | 198,635 |
| Oct 16, 2025 | 375.10 | 379.65 | 375.10 | 378.95 | 372.77 | 1.15% | 13,844 |
| Oct 15, 2025 | 376.85 | 381.60 | 373.00 | 374.65 | 368.54 | -1.17% | 58,344 |
| Oct 14, 2025 | 382.00 | 384.55 | 377.15 | 379.10 | 372.92 | -0.94% | 21,274 |
| Oct 13, 2025 | 386.15 | 386.15 | 381.05 | 382.70 | 376.46 | -1.32% | 52,005 |
| Oct 10, 2025 | 388.85 | 390.50 | 386.00 | 387.80 | 381.47 | 0.08% | 15,547 |
| Oct 9, 2025 | 388.00 | 392.35 | 385.60 | 387.50 | 381.18 | -0.13% | 39,807 |
| Oct 8, 2025 | 378.60 | 393.95 | 377.50 | 388.00 | 381.67 | 2.44% | 117,550 |
| Oct 7, 2025 | 377.70 | 380.75 | 376.15 | 378.75 | 372.57 | 0.30% | 19,377 |
| Oct 6, 2025 | 380.65 | 384.40 | 377.15 | 377.60 | 371.44 | -1.71% | 37,021 |
| Oct 3, 2025 | 384.75 | 388.10 | 383.20 | 384.15 | 377.88 | 0.35% | 22,262 |
| Oct 1, 2025 | 373.90 | 384.05 | 373.55 | 382.80 | 376.56 | 2.45% | 27,106 |
| Sep 30, 2025 | 375.10 | 376.25 | 372.00 | 373.65 | 367.56 | -0.32% | 26,288 |
| Sep 29, 2025 | 380.55 | 380.55 | 373.40 | 374.85 | 368.74 | -0.36% | 37,306 |
| Sep 26, 2025 | 380.10 | 382.90 | 373.85 | 376.20 | 370.06 | -1.75% | 27,876 |
| Sep 25, 2025 | 389.95 | 389.95 | 381.75 | 382.90 | 376.65 | -1.78% | 35,902 |
| Sep 24, 2025 | 393.00 | 393.60 | 388.70 | 389.85 | 383.49 | -0.62% | 33,329 |