Skip to main content
Punjab Chemicals and Crop Protection Limited (BOM:506618)
India flag India · Delayed Price · Currency is INR
1,094.25
+28.55 (2.68%)
At close: Apr 28, 2026

BOM:506618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,080.001,110.001,054.051,094.251,094.252.68%376
Apr 27, 20261,055.501,071.001,050.301,065.701,065.703.47%31
Apr 24, 20261,047.001,047.001,028.001,030.001,030.00-1.59%128
Apr 23, 20261,071.951,071.951,046.601,046.601,046.60-1.80%409
Apr 22, 20261,075.001,075.001,064.101,065.801,065.80-1.04%17
Apr 21, 20261,069.001,083.501,060.701,077.001,077.000.37%145
Apr 20, 20261,067.001,075.801,056.001,073.001,073.000.74%72
Apr 17, 20261,051.001,077.301,051.001,065.101,065.100.90%188
Apr 16, 20261,075.001,075.001,039.201,055.651,055.65-2.55%262
Apr 15, 20261,075.451,087.051,061.101,083.251,083.252.58%118
Apr 13, 20261,011.001,075.001,011.001,056.051,056.052.63%136
Apr 10, 20261,023.001,041.001,005.101,029.001,029.004.14%183
Apr 9, 2026995.001,019.60987.25988.10988.10-0.81%138
Apr 8, 2026982.451,015.00981.50996.20996.204.54%180
Apr 7, 2026926.00965.00926.00952.95952.951.26%242
Apr 6, 2026980.00980.00916.30941.05941.05-1.03%554
Apr 2, 2026916.10952.55910.60950.85950.852.61%159
Apr 1, 2026935.00946.95924.60926.70926.704.58%339
Mar 30, 2026910.10938.00875.90886.15886.15-2.65%1,681
Mar 27, 2026995.001,015.10895.10910.25910.25-10.05%4,266
Mar 25, 20261,028.901,028.901,002.001,011.901,011.90-0.96%155
Mar 24, 20261,008.501,039.251,002.401,021.701,021.703.57%201
Mar 23, 2026998.001,002.10980.00986.45986.45-4.19%168
Mar 20, 20261,042.001,042.001,015.801,029.601,029.60-0.24%122
Mar 19, 20261,040.501,040.501,030.201,032.051,032.05-1.63%159
Mar 18, 20261,040.201,065.701,040.201,049.201,049.200.88%81
Mar 17, 20261,070.901,072.851,021.001,040.001,040.00-2.92%88
Mar 16, 20261,028.701,075.001,005.501,071.301,071.302.65%105
Mar 13, 20261,066.451,066.451,035.001,043.651,043.65-4.41%39
Mar 12, 20261,052.001,092.701,052.001,091.801,091.802.26%788
Mar 11, 20261,105.151,105.151,062.451,067.701,067.70-1.14%588
Mar 10, 20261,050.601,080.051,050.601,080.051,080.053.19%77
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