Skip to main content
Punjab Chemicals and Crop Protection Limited (BOM:506618)
India flag India · Delayed Price · Currency is INR
1,075.00
+5.70 (0.53%)
At close: Mar 6, 2026

BOM:506618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,040.001,055.001,024.401,046.701,046.70-2.63%42
Mar 6, 20261,000.001,100.001,000.001,075.001,075.000.53%311
Mar 5, 20261,058.201,075.001,058.201,069.301,069.301.71%200
Mar 4, 20261,106.451,118.401,051.351,051.351,051.35-6.50%191
Mar 2, 20261,143.201,155.351,116.701,124.401,124.40-4.94%205
Feb 27, 20261,147.401,190.001,101.001,182.801,182.804.09%453
Feb 26, 20261,075.001,150.001,068.651,136.351,136.353.91%325
Feb 25, 20261,020.601,102.151,020.601,093.551,093.555.91%705
Feb 24, 20261,004.151,056.15997.001,032.551,032.554.71%733
Feb 23, 20261,022.001,022.00983.55986.15986.15-3.41%306
Feb 20, 20261,050.001,050.001,021.001,021.001,021.000.35%56
Feb 19, 20261,042.001,042.001,003.601,017.401,017.40-2.30%205
Feb 18, 20261,039.001,045.601,035.401,041.401,041.40-0.04%235
Feb 17, 20261,075.001,078.951,018.001,041.851,041.85-3.02%323
Feb 16, 20261,106.101,109.601,069.001,074.251,074.25-2.88%178
Feb 13, 20261,122.801,122.801,100.201,106.101,106.10-3.23%46
Feb 12, 20261,150.651,150.651,143.001,143.001,143.00-1.19%15
Feb 11, 20261,161.001,171.001,150.001,156.751,156.75-0.73%248
Feb 10, 20261,175.051,183.751,157.601,165.301,165.300.65%141
Feb 9, 20261,153.451,170.001,151.851,157.801,157.802.26%56
Feb 6, 20261,163.051,163.051,132.201,132.201,132.20-1.51%16
Feb 5, 20261,140.101,149.601,136.001,149.601,149.60-0.96%8
Feb 4, 20261,166.551,188.651,160.351,160.701,160.70-1.99%86
Feb 3, 20261,149.701,188.001,149.701,184.301,184.304.28%231
Feb 2, 20261,143.001,152.401,111.401,135.701,135.70-2.11%110
Feb 1, 20261,211.801,211.801,160.151,160.151,160.15-4.56%385
Jan 30, 20261,191.151,226.951,130.701,215.551,215.554.09%286
Jan 29, 20261,125.001,186.051,071.351,167.751,167.754.63%665
Jan 28, 20261,048.701,152.001,048.701,116.051,116.056.11%2,137
Jan 27, 20261,014.001,060.501,002.901,051.751,051.755.60%332
Jan 23, 20261,005.001,005.15972.50996.00996.000.58%74
Jan 22, 20261,005.601,005.60971.50990.30990.300.53%224
Jan 21, 20261,010.301,014.60981.90985.05985.05-3.62%627
Jan 20, 20261,099.951,099.951,011.401,022.101,022.10-3.78%356
Jan 19, 20261,065.501,070.001,057.501,062.251,062.25-0.54%13
Jan 16, 20261,060.101,113.201,051.101,068.051,068.05-1.14%902
Jan 14, 20261,112.901,112.901,074.301,080.351,080.35-2.62%161
Jan 13, 20261,096.001,116.501,090.001,109.401,109.401.27%124
Jan 12, 20261,074.901,106.501,070.801,095.501,095.50-0.41%490
Jan 9, 20261,071.701,116.501,071.701,100.051,100.05-1.39%140
Jan 8, 20261,111.151,134.751,102.001,115.501,115.50-0.69%311
Jan 7, 20261,143.801,143.801,113.301,123.251,123.25-0.47%481
Jan 6, 20261,165.701,166.851,127.551,128.551,128.55-3.17%266
Jan 5, 20261,171.901,175.751,162.451,165.501,165.50-1.43%243
Jan 2, 20261,188.501,191.151,168.351,182.401,182.40-0.82%1,061
Jan 1, 20261,212.201,212.201,182.101,192.151,192.15-2.21%199
Dec 31, 20251,214.901,244.501,148.351,219.101,219.102.11%2,307
Dec 30, 20251,273.751,309.701,180.051,193.901,193.90-5.32%3,697
Dec 29, 20251,211.601,267.001,206.851,260.951,260.955.22%422
Dec 26, 20251,230.701,230.701,180.701,198.401,198.40-2.01%613
Dec 24, 20251,236.451,240.151,222.951,222.951,222.95-1.09%380
Dec 23, 20251,258.501,258.501,235.901,236.451,236.45-0.82%129
Dec 22, 20251,226.051,259.651,226.051,246.651,246.65-0.27%185
Dec 19, 20251,232.051,265.951,228.001,250.051,250.053.04%456
Dec 18, 20251,235.951,241.451,210.101,213.151,213.15-1.66%441
Dec 17, 20251,273.201,278.201,230.001,233.601,233.60-3.33%995
Dec 16, 20251,303.801,303.801,270.251,276.101,276.10-3.09%197
Dec 15, 20251,236.051,320.401,236.051,316.851,316.855.01%531
Dec 12, 20251,268.501,270.001,254.001,254.001,254.00-0.73%50
Dec 11, 20251,264.701,272.401,251.151,263.251,263.250.38%74
Dec 10, 20251,278.501,300.001,251.251,258.451,258.45-0.93%275
Dec 9, 20251,373.951,373.951,249.401,270.251,270.25-1.46%515
Dec 8, 20251,317.001,332.351,271.901,289.051,289.05-4.27%279
Dec 5, 20251,350.001,350.001,346.601,346.601,346.600.06%10
Dec 4, 20251,357.901,357.901,345.801,345.801,345.80-0.47%23
Dec 3, 20251,380.001,380.001,350.701,352.201,352.20-2.49%448
Dec 2, 20251,393.551,397.301,380.001,386.701,386.70-1.17%259
Dec 1, 20251,408.551,433.501,400.001,403.051,403.05-0.33%386
Nov 28, 20251,383.401,418.951,346.301,407.701,407.702.37%2,061
Nov 27, 20251,285.051,385.001,285.051,375.151,375.153.62%672
Nov 26, 20251,278.501,331.001,270.301,327.151,327.153.93%143
Nov 25, 20251,368.951,368.951,271.001,277.001,277.00-1.10%233
Nov 24, 20251,334.501,334.501,279.851,291.201,291.20-3.23%355
Nov 21, 20251,355.701,359.401,327.901,334.251,334.25-2.40%143
Nov 20, 20251,351.101,377.651,348.551,367.051,367.050.99%119
Nov 19, 20251,334.601,357.351,332.001,353.701,353.700.56%289
Nov 18, 20251,344.851,371.901,339.451,346.201,346.200.11%281
Nov 17, 20251,301.751,349.001,301.751,344.701,344.702.75%555
Nov 14, 20251,280.901,310.751,265.501,308.751,308.752.23%984
Nov 13, 20251,313.351,325.001,277.901,280.151,280.15-2.23%455
Nov 12, 20251,295.501,319.001,295.501,309.351,309.350.80%810
Nov 11, 20251,285.001,316.601,285.001,299.001,299.001.00%221
Nov 10, 20251,270.001,293.551,250.651,286.101,286.101.08%216
Nov 7, 20251,260.101,288.251,241.951,272.401,272.400.14%1,566
Nov 6, 20251,302.601,302.601,258.301,270.601,270.60-2.62%739
Nov 4, 20251,347.001,384.101,300.001,304.801,304.80-2.65%3,160
Nov 3, 20251,492.851,530.001,311.001,340.301,340.30-10.58%7,956
Oct 31, 20251,468.651,509.951,451.051,498.801,498.801.93%1,915
Oct 30, 20251,435.551,482.201,423.001,470.351,470.351.71%558
Oct 29, 20251,447.001,453.001,414.301,445.601,445.600.03%730
Oct 28, 20251,448.301,493.401,425.001,445.201,445.202.96%4,689
Oct 27, 20251,377.051,420.001,362.101,403.601,403.601.96%1,513
Oct 24, 20251,355.201,386.351,355.201,376.651,376.651.85%1,144
Oct 23, 20251,359.451,363.801,344.001,351.701,351.700.14%297
Oct 21, 20251,369.601,369.601,349.801,349.801,349.80-0.53%2
Oct 20, 20251,353.901,368.251,343.901,357.051,357.050.99%420
Oct 17, 20251,403.851,403.851,337.001,343.801,343.80-4.24%1,169
Oct 16, 20251,344.701,456.401,340.301,403.301,403.304.24%6,493
Oct 15, 20251,348.901,348.901,328.001,346.251,346.25-0.02%298
Oct 14, 20251,348.901,371.051,325.051,346.551,346.550.72%737