PCBL Chemical Limited (BOM:506590)
India
· Delayed Price · Currency is INR 268.70
-12.25 (-4.36%)
At close: Mar 9, 2026
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 272.35 | 277.95 | 266.25 | 268.70 | 268.70 | -4.36% | 134,821 |
| Mar 6, 2026 | 284.05 | 288.05 | 280.05 | 280.95 | 280.95 | -1.09% | 60,630 |
| Mar 5, 2026 | 286.15 | 291.70 | 277.60 | 284.05 | 284.05 | -0.68% | 109,748 |
| Mar 4, 2026 | 289.15 | 290.10 | 281.60 | 286.00 | 286.00 | -3.15% | 161,255 |
| Mar 2, 2026 | 276.65 | 302.55 | 276.65 | 295.30 | 295.30 | -4.59% | 206,009 |
| Feb 27, 2026 | 300.90 | 310.90 | 298.50 | 309.50 | 309.50 | 3.03% | 63,449 |
| Feb 26, 2026 | 308.00 | 309.70 | 294.50 | 300.40 | 300.40 | -1.96% | 50,078 |
| Feb 25, 2026 | 311.10 | 315.00 | 303.60 | 306.40 | 306.40 | -1.35% | 133,048 |
| Feb 24, 2026 | 306.95 | 313.00 | 299.25 | 310.60 | 310.60 | 2.05% | 171,715 |
| Feb 23, 2026 | 306.35 | 330.25 | 302.75 | 304.35 | 304.35 | -0.59% | 586,028 |
| Feb 20, 2026 | 304.40 | 311.50 | 304.00 | 306.15 | 306.15 | -0.29% | 95,551 |
| Feb 19, 2026 | 314.60 | 316.15 | 304.90 | 307.05 | 307.05 | -2.26% | 143,398 |
| Feb 18, 2026 | 317.10 | 317.10 | 311.05 | 314.15 | 314.15 | -1.09% | 110,282 |
| Feb 17, 2026 | 300.65 | 326.15 | 300.60 | 317.60 | 317.60 | 5.64% | 857,684 |
| Feb 16, 2026 | 301.60 | 303.80 | 296.70 | 300.65 | 300.65 | -0.28% | 88,859 |
| Feb 13, 2026 | 317.35 | 317.35 | 300.25 | 301.50 | 301.50 | -4.10% | 114,422 |
| Feb 12, 2026 | 318.10 | 319.20 | 311.40 | 314.40 | 314.40 | -1.49% | 539,507 |
| Feb 11, 2026 | 294.60 | 328.00 | 294.50 | 319.15 | 319.15 | 8.65% | 5,780,404 |
| Feb 10, 2026 | 294.95 | 300.90 | 293.00 | 293.75 | 293.75 | -2.62% | 148,955 |
| Feb 9, 2026 | 273.20 | 306.05 | 272.20 | 301.65 | 301.65 | 11.10% | 851,109 |
| Feb 6, 2026 | 281.70 | 286.75 | 269.05 | 271.50 | 271.50 | -3.86% | 78,787 |
| Feb 5, 2026 | 280.85 | 285.85 | 279.25 | 282.40 | 282.40 | -0.07% | 78,847 |
| Feb 4, 2026 | 294.85 | 294.85 | 277.45 | 282.60 | 282.60 | -5.64% | 351,065 |
| Feb 3, 2026 | 288.00 | 319.00 | 285.85 | 299.50 | 299.50 | 11.88% | 2,661,415 |
| Feb 2, 2026 | 261.25 | 268.45 | 257.10 | 267.70 | 267.70 | 2.39% | 64,273 |
| Feb 1, 2026 | 265.15 | 269.20 | 260.00 | 261.45 | 261.45 | -1.64% | 29,574 |
| Jan 30, 2026 | 264.35 | 269.05 | 261.55 | 265.80 | 265.80 | 0.21% | 30,372 |
| Jan 29, 2026 | 271.45 | 271.45 | 264.35 | 265.25 | 265.25 | -1.72% | 26,739 |
| Jan 28, 2026 | 260.10 | 272.00 | 260.10 | 269.90 | 269.90 | 3.77% | 71,598 |
| Jan 27, 2026 | 263.00 | 265.00 | 254.50 | 260.10 | 260.10 | -1.74% | 153,058 |
| Jan 23, 2026 | 278.30 | 278.90 | 262.75 | 264.70 | 264.70 | -4.73% | 34,279 |
| Jan 22, 2026 | 268.65 | 279.00 | 268.25 | 277.85 | 277.85 | 4.53% | 28,542 |
| Jan 21, 2026 | 263.85 | 268.90 | 259.35 | 265.80 | 265.80 | 0.38% | 141,725 |
| Jan 20, 2026 | 272.40 | 272.75 | 263.20 | 264.80 | 264.80 | -2.74% | 50,274 |
| Jan 19, 2026 | 273.70 | 275.50 | 271.25 | 272.25 | 272.25 | -0.96% | 76,560 |
| Jan 16, 2026 | 280.60 | 282.30 | 272.65 | 274.90 | 274.90 | -2.03% | 67,265 |
| Jan 14, 2026 | 279.95 | 284.20 | 279.50 | 280.60 | 280.60 | -0.04% | 34,950 |
| Jan 13, 2026 | 279.15 | 284.55 | 278.00 | 280.70 | 280.70 | 0.56% | 69,652 |
| Jan 12, 2026 | 285.00 | 285.15 | 274.25 | 279.15 | 279.15 | -2.10% | 134,736 |
| Jan 9, 2026 | 283.70 | 287.30 | 278.00 | 285.15 | 285.15 | -0.14% | 104,636 |
| Jan 8, 2026 | 293.85 | 294.90 | 284.15 | 285.55 | 285.55 | -2.86% | 70,483 |
| Jan 7, 2026 | 290.10 | 295.50 | 289.65 | 293.95 | 293.95 | 0.62% | 63,090 |
| Jan 6, 2026 | 296.65 | 297.55 | 291.00 | 292.15 | 292.15 | -2.05% | 74,437 |
| Jan 5, 2026 | 300.40 | 303.35 | 296.70 | 298.25 | 298.25 | -0.91% | 60,868 |
| Jan 2, 2026 | 302.50 | 302.50 | 296.00 | 301.00 | 301.00 | 1.09% | 109,259 |
| Jan 1, 2026 | 302.90 | 304.30 | 295.55 | 297.75 | 297.75 | -1.21% | 38,897 |
| Dec 31, 2025 | 286.35 | 307.90 | 286.35 | 301.40 | 301.40 | 5.61% | 280,588 |
| Dec 30, 2025 | 295.20 | 296.40 | 283.15 | 285.40 | 285.40 | -3.27% | 67,664 |
| Dec 29, 2025 | 303.85 | 305.50 | 290.85 | 295.05 | 295.05 | -3.06% | 155,307 |
| Dec 26, 2025 | 305.50 | 309.25 | 302.15 | 304.35 | 304.35 | -0.52% | 64,112 |
| Dec 24, 2025 | 309.05 | 311.25 | 304.50 | 305.95 | 305.95 | -0.87% | 67,964 |
| Dec 23, 2025 | 311.25 | 321.00 | 307.25 | 308.65 | 308.65 | 0.08% | 164,752 |
| Dec 22, 2025 | 310.05 | 312.90 | 306.50 | 308.40 | 308.40 | 0.44% | 38,656 |
| Dec 19, 2025 | 310.05 | 314.15 | 305.00 | 307.05 | 307.05 | -0.95% | 74,937 |
| Dec 18, 2025 | 310.00 | 311.70 | 307.80 | 310.00 | 310.00 | 0.19% | 17,462 |
| Dec 17, 2025 | 310.50 | 313.50 | 307.95 | 309.40 | 309.40 | -0.50% | 34,906 |
| Dec 16, 2025 | 316.35 | 316.35 | 310.00 | 310.95 | 310.95 | -1.74% | 7,849 |
| Dec 15, 2025 | 314.80 | 317.65 | 309.95 | 316.45 | 316.45 | 0.99% | 24,173 |
| Dec 12, 2025 | 317.25 | 317.25 | 311.60 | 313.35 | 313.35 | 0.40% | 45,264 |
| Dec 11, 2025 | 310.20 | 317.05 | 306.00 | 312.10 | 312.10 | 0.87% | 43,379 |
| Dec 10, 2025 | 312.55 | 323.70 | 308.45 | 309.40 | 309.40 | -1.01% | 59,931 |
| Dec 9, 2025 | 308.05 | 314.40 | 306.35 | 312.55 | 312.55 | 0.79% | 48,950 |
| Dec 8, 2025 | 313.85 | 313.90 | 309.00 | 310.10 | 310.10 | -1.32% | 67,711 |
| 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 |