PCBL Chemical Limited (NSE:PCBL)
India
· Delayed Price · Currency is INR 313.90
-1.75 (-0.55%)
At close: Dec 5, 2025
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 314.95 | 316.70 | 311.00 | 313.90 | 313.90 | -0.55% | 501,957 |
| Dec 4, 2025 | 320.90 | 320.90 | 314.00 | 315.65 | 315.65 | -1.57% | 346,027 |
| Dec 3, 2025 | 317.90 | 322.00 | 314.55 | 320.70 | 320.70 | 1.20% | 573,625 |
| Dec 2, 2025 | 323.00 | 323.75 | 316.00 | 316.90 | 316.90 | -2.22% | 549,067 |
| Dec 1, 2025 | 325.40 | 328.00 | 322.80 | 324.10 | 324.10 | -0.32% | 311,618 |
| Nov 28, 2025 | 327.75 | 328.00 | 324.10 | 325.15 | 325.15 | -0.66% | 288,463 |
| Nov 27, 2025 | 329.50 | 331.50 | 326.00 | 327.30 | 327.30 | -0.59% | 317,158 |
| Nov 26, 2025 | 328.00 | 334.25 | 327.30 | 329.25 | 329.25 | 0.94% | 441,302 |
| Nov 25, 2025 | 324.00 | 328.30 | 323.55 | 326.20 | 326.20 | 0.28% | 339,684 |
| Nov 24, 2025 | 332.05 | 332.80 | 324.00 | 325.30 | 325.30 | -2.03% | 742,880 |
| Nov 21, 2025 | 332.85 | 336.40 | 331.00 | 332.05 | 332.05 | -0.24% | 337,979 |
| Nov 20, 2025 | 338.35 | 342.90 | 331.00 | 332.85 | 332.85 | -0.64% | 816,318 |
| Nov 19, 2025 | 341.00 | 342.05 | 333.75 | 335.00 | 335.00 | -2.03% | 554,938 |
| Nov 18, 2025 | 348.25 | 348.55 | 341.10 | 341.95 | 341.95 | -1.81% | 340,230 |
| Nov 17, 2025 | 341.85 | 349.35 | 340.45 | 348.25 | 348.25 | 2.61% | 477,273 |
| Nov 14, 2025 | 347.00 | 351.00 | 338.30 | 339.40 | 339.40 | -1.84% | 444,734 |
| Nov 13, 2025 | 350.00 | 351.95 | 344.10 | 345.75 | 345.75 | -0.79% | 363,000 |
| Nov 12, 2025 | 349.40 | 353.55 | 347.90 | 348.50 | 348.50 | -0.04% | 430,959 |
| Nov 11, 2025 | 349.50 | 355.40 | 346.80 | 348.65 | 348.65 | -0.07% | 489,668 |
| Nov 10, 2025 | 348.65 | 351.50 | 346.30 | 348.90 | 348.90 | 0.33% | 484,378 |
| Nov 7, 2025 | 353.20 | 356.65 | 346.85 | 347.75 | 347.75 | -2.10% | 540,969 |
| Nov 6, 2025 | 355.70 | 356.95 | 346.15 | 355.20 | 355.20 | -0.14% | 712,111 |
| Nov 4, 2025 | 357.60 | 360.85 | 353.70 | 355.70 | 355.70 | -0.59% | 479,716 |
| Nov 3, 2025 | 364.80 | 371.75 | 356.65 | 357.80 | 357.80 | -1.19% | 1,522,208 |
| Oct 31, 2025 | 369.55 | 370.75 | 360.90 | 362.10 | 362.10 | -2.02% | 480,152 |
| Oct 30, 2025 | 371.95 | 373.75 | 368.15 | 369.55 | 369.55 | -0.62% | 436,722 |
| Oct 29, 2025 | 365.40 | 375.00 | 364.50 | 371.85 | 371.85 | 1.83% | 800,970 |
| Oct 28, 2025 | 364.70 | 367.00 | 362.90 | 365.15 | 365.15 | 0.12% | 422,279 |
| Oct 27, 2025 | 366.00 | 367.55 | 363.00 | 364.70 | 364.70 | -0.82% | 376,747 |
| Oct 24, 2025 | 370.00 | 371.90 | 365.00 | 367.70 | 361.70 | -0.46% | 436,597 |
| Oct 23, 2025 | 368.00 | 372.80 | 366.25 | 369.40 | 363.37 | 0.30% | 611,081 |
| Oct 21, 2025 | 362.85 | 371.50 | 362.85 | 368.30 | 362.29 | 1.94% | 308,135 |
| Oct 20, 2025 | 359.90 | 367.65 | 353.70 | 361.30 | 355.40 | -0.19% | 1,389,220 |
| Oct 17, 2025 | 382.00 | 382.50 | 355.75 | 362.00 | 356.09 | -4.45% | 2,479,975 |
| Oct 16, 2025 | 377.80 | 379.80 | 376.00 | 378.85 | 372.67 | 1.05% | 319,616 |
| Oct 15, 2025 | 379.00 | 381.60 | 372.85 | 374.90 | 368.78 | -1.06% | 817,450 |
| Oct 14, 2025 | 385.00 | 385.00 | 377.00 | 378.90 | 372.72 | -1.01% | 397,794 |
| Oct 13, 2025 | 385.45 | 385.80 | 381.05 | 382.75 | 376.50 | -1.24% | 283,275 |
| Oct 10, 2025 | 390.00 | 390.75 | 385.20 | 387.55 | 381.23 | -0.14% | 474,017 |
| Oct 9, 2025 | 388.00 | 392.60 | 385.65 | 388.10 | 381.77 | -0.01% | 523,512 |
| Oct 8, 2025 | 379.00 | 394.00 | 377.10 | 388.15 | 381.82 | 2.52% | 1,438,006 |
| Oct 7, 2025 | 378.70 | 380.60 | 376.05 | 378.60 | 372.42 | 0.25% | 303,300 |
| Oct 6, 2025 | 384.10 | 384.60 | 377.05 | 377.65 | 371.49 | -1.68% | 371,109 |
| Oct 3, 2025 | 382.90 | 387.95 | 382.90 | 384.10 | 377.83 | 0.31% | 335,684 |
| Oct 1, 2025 | 373.60 | 384.40 | 373.15 | 382.90 | 376.65 | 2.49% | 425,156 |
| Sep 30, 2025 | 375.05 | 377.10 | 371.40 | 373.60 | 367.50 | -0.24% | 433,968 |
| Sep 29, 2025 | 378.00 | 380.45 | 373.00 | 374.50 | 368.39 | -0.15% | 339,652 |
| Sep 26, 2025 | 382.00 | 383.00 | 374.00 | 375.05 | 368.93 | -2.10% | 512,846 |
| Sep 25, 2025 | 388.70 | 389.70 | 381.90 | 383.10 | 376.85 | -1.69% | 423,875 |
| Sep 24, 2025 | 392.65 | 393.90 | 388.70 | 389.70 | 383.34 | -0.74% | 510,137 |