Pee Cee Cosma Sope Limited (BOM:524136)
India
· Delayed Price · Currency is INR 344.05
-40.30 (-10.49%)
At close: Apr 28, 2026
Pee Cee Cosma Sope Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 397.50 | 397.50 | 340.00 | 344.05 | 344.05 | -10.49% | 7,544 |
| Apr 27, 2026 | 420.95 | 421.00 | 375.70 | 384.35 | 384.35 | -3.65% | 2,675 |
| Apr 24, 2026 | 355.90 | 417.45 | 343.55 | 398.90 | 398.90 | 14.66% | 8,421 |
| Apr 23, 2026 | 353.00 | 353.00 | 340.00 | 347.90 | 347.90 | -0.97% | 1,188 |
| Apr 22, 2026 | 341.00 | 353.00 | 334.20 | 351.30 | 351.30 | 2.96% | 1,604 |
| Apr 21, 2026 | 341.00 | 347.00 | 328.45 | 341.20 | 341.20 | 1.77% | 804 |
| Apr 20, 2026 | 341.00 | 341.00 | 324.90 | 335.25 | 335.25 | -0.37% | 2,470 |
| Apr 17, 2026 | 341.00 | 350.00 | 326.50 | 336.50 | 336.50 | -0.74% | 1,208 |
| Apr 16, 2026 | 328.00 | 343.00 | 328.00 | 339.00 | 339.00 | 5.18% | 725 |
| Apr 15, 2026 | 342.00 | 344.00 | 313.95 | 322.30 | 322.30 | -2.51% | 3,252 |
| Apr 13, 2026 | 357.00 | 357.00 | 330.00 | 330.60 | 330.60 | -5.14% | 2,559 |
| Apr 10, 2026 | 374.95 | 379.00 | 345.00 | 348.50 | 348.50 | -3.73% | 1,293 |
| Apr 9, 2026 | 357.50 | 382.95 | 349.75 | 362.00 | 362.00 | -0.74% | 1,821 |
| Apr 8, 2026 | 373.40 | 388.45 | 360.90 | 364.70 | 364.70 | 0.72% | 1,684 |
| Apr 7, 2026 | 375.00 | 375.00 | 353.00 | 362.10 | 362.10 | 2.93% | 2,506 |
| Apr 6, 2026 | 325.85 | 368.95 | 318.10 | 351.80 | 351.80 | 7.96% | 3,453 |
| Apr 2, 2026 | 315.00 | 332.00 | 307.00 | 325.85 | 325.85 | 3.17% | 1,460 |
| Apr 1, 2026 | 337.00 | 337.00 | 307.95 | 315.85 | 315.85 | 6.98% | 1,009 |
| Mar 30, 2026 | 336.95 | 336.95 | 291.20 | 295.25 | 295.25 | -8.01% | 2,864 |
| Mar 27, 2026 | 321.00 | 337.00 | 286.30 | 320.95 | 320.95 | 3.15% | 3,061 |
| Mar 25, 2026 | 308.50 | 325.80 | 306.05 | 311.15 | 311.15 | 3.25% | 2,363 |
| Mar 24, 2026 | 301.80 | 309.20 | 285.55 | 301.35 | 301.35 | 1.50% | 3,527 |
| Mar 23, 2026 | 295.00 | 305.00 | 292.00 | 296.90 | 296.90 | 0.37% | 2,172 |
| Mar 20, 2026 | 298.00 | 299.60 | 291.00 | 295.80 | 295.80 | 1.11% | 475 |
| Mar 19, 2026 | 300.50 | 300.95 | 290.00 | 292.55 | 292.55 | -0.93% | 1,355 |
| Mar 18, 2026 | 326.00 | 326.80 | 287.30 | 295.30 | 295.30 | -5.11% | 10,530 |
| Mar 17, 2026 | 332.50 | 333.00 | 302.25 | 311.20 | 311.20 | -5.08% | 1,018 |
| Mar 16, 2026 | 333.00 | 333.00 | 320.00 | 327.85 | 327.85 | 1.56% | 222 |
| Mar 13, 2026 | 329.80 | 332.00 | 313.50 | 322.80 | 322.80 | 1.02% | 1,652 |
| Mar 12, 2026 | 319.00 | 336.00 | 319.00 | 319.55 | 319.55 | 1.83% | 512 |
| Mar 11, 2026 | 343.90 | 343.90 | 303.10 | 313.80 | 313.80 | -5.55% | 2,730 |
| Mar 10, 2026 | 346.70 | 346.70 | 327.50 | 332.25 | 332.25 | -0.85% | 4,405 |
| Mar 9, 2026 | 350.00 | 350.00 | 320.00 | 335.10 | 335.10 | -2.56% | 2,554 |
| Mar 6, 2026 | 350.00 | 359.70 | 336.00 | 343.90 | 343.90 | -0.89% | 996 |
| Mar 5, 2026 | 336.00 | 364.10 | 336.00 | 347.00 | 347.00 | 4.44% | 3,402 |
| Mar 4, 2026 | 355.00 | 355.00 | 331.00 | 332.25 | 332.25 | -4.64% | 1,895 |
| Mar 2, 2026 | 347.50 | 359.45 | 340.00 | 348.40 | 348.40 | 0.20% | 214 |
| Feb 27, 2026 | 365.00 | 365.00 | 347.10 | 347.70 | 347.70 | -3.40% | 335 |
| Feb 26, 2026 | 366.00 | 366.00 | 355.00 | 359.95 | 359.95 | 1.91% | 121 |
| Feb 25, 2026 | 368.00 | 368.00 | 350.00 | 353.20 | 353.20 | -0.88% | 57 |
| Feb 24, 2026 | 356.50 | 363.95 | 350.00 | 356.35 | 356.35 | -0.71% | 98 |
| Feb 23, 2026 | 355.00 | 373.70 | 355.00 | 358.90 | 358.90 | -0.24% | 113 |
| Feb 20, 2026 | 364.50 | 364.50 | 352.00 | 359.75 | 359.75 | -0.18% | 307 |
| Feb 19, 2026 | 359.00 | 368.00 | 352.00 | 360.40 | 360.40 | 0.29% | 628 |
| Feb 18, 2026 | 369.00 | 369.00 | 350.00 | 359.35 | 359.35 | -1.22% | 595 |
| Feb 17, 2026 | 369.60 | 369.70 | 351.70 | 363.80 | 363.80 | 1.10% | 223 |
| Feb 16, 2026 | 389.90 | 389.90 | 351.40 | 359.85 | 359.85 | -5.82% | 2,146 |
| Feb 13, 2026 | 386.90 | 386.90 | 377.00 | 382.10 | 382.10 | 0.75% | 91 |
| Feb 12, 2026 | 399.50 | 399.50 | 377.10 | 379.25 | 379.25 | -0.50% | 310 |
| Feb 11, 2026 | 390.75 | 395.00 | 377.00 | 381.15 | 381.15 | -3.99% | 400 |
| Feb 10, 2026 | 385.60 | 403.95 | 380.00 | 397.00 | 397.00 | -0.11% | 2,063 |
| Feb 9, 2026 | 334.90 | 399.00 | 334.90 | 397.45 | 397.45 | 18.71% | 7,692 |
| Feb 6, 2026 | 340.85 | 340.85 | 330.00 | 334.80 | 334.80 | -0.55% | 18 |
| Feb 5, 2026 | 328.40 | 342.40 | 325.00 | 336.65 | 336.65 | 3.65% | 941 |
| Feb 4, 2026 | 329.80 | 332.00 | 320.40 | 324.80 | 324.80 | -0.17% | 678 |
| Feb 3, 2026 | 347.80 | 347.80 | 320.10 | 325.35 | 325.35 | -1.88% | 1,092 |
| Feb 2, 2026 | 347.00 | 347.00 | 328.05 | 331.60 | 331.60 | 0.65% | 612 |
| Feb 1, 2026 | 331.05 | 349.95 | 324.95 | 329.45 | 329.45 | -0.23% | 2,069 |
| Jan 30, 2026 | 321.20 | 335.35 | 321.20 | 330.20 | 330.20 | -2.60% | 1,509 |
| Jan 29, 2026 | 364.00 | 364.00 | 325.00 | 339.00 | 339.00 | -3.61% | 871 |
| Jan 28, 2026 | 352.90 | 358.00 | 350.00 | 351.70 | 351.70 | 0.54% | 98 |
| Jan 27, 2026 | 342.80 | 361.50 | 339.95 | 349.80 | 349.80 | 4.39% | 3,222 |
| Jan 23, 2026 | 365.00 | 365.00 | 327.00 | 335.10 | 335.10 | -3.61% | 1,653 |
| Jan 22, 2026 | 350.00 | 357.00 | 346.90 | 347.65 | 347.65 | 2.81% | 301 |
| Jan 21, 2026 | 354.00 | 354.00 | 337.00 | 338.15 | 338.15 | -1.51% | 228 |
| Jan 20, 2026 | 364.00 | 364.00 | 341.45 | 343.35 | 343.35 | -2.53% | 737 |
| Jan 19, 2026 | 367.00 | 367.00 | 352.00 | 352.25 | 352.25 | -0.40% | 309 |
| Jan 16, 2026 | 374.80 | 374.80 | 352.50 | 353.65 | 353.65 | -3.51% | 953 |
| Jan 14, 2026 | 368.00 | 371.00 | 361.00 | 366.50 | 366.50 | 1.81% | 133 |
| Jan 13, 2026 | 362.00 | 362.00 | 336.00 | 360.00 | 360.00 | 0.94% | 1,358 |
| Jan 12, 2026 | 367.00 | 367.00 | 353.00 | 356.65 | 356.65 | -3.03% | 467 |
| Jan 9, 2026 | 372.20 | 372.20 | 362.25 | 367.80 | 367.80 | 1.24% | 532 |
| Jan 8, 2026 | 372.00 | 372.40 | 363.00 | 363.30 | 363.30 | -0.11% | 412 |
| Jan 7, 2026 | 375.75 | 375.75 | 363.00 | 363.70 | 363.70 | -3.21% | 442 |
| Jan 6, 2026 | 376.50 | 376.50 | 362.50 | 375.75 | 375.75 | 1.50% | 181 |
| Jan 5, 2026 | 384.75 | 384.75 | 351.50 | 370.20 | 370.20 | 0.97% | 775 |
| Jan 2, 2026 | 388.00 | 388.00 | 366.00 | 366.65 | 366.65 | -0.70% | 754 |
| Jan 1, 2026 | 356.00 | 391.95 | 356.00 | 369.25 | 369.25 | -2.83% | 402 |
| Dec 31, 2025 | 388.95 | 388.95 | 379.00 | 380.00 | 380.00 | -1.81% | 515 |
| Dec 30, 2025 | 378.90 | 387.50 | 378.00 | 387.00 | 387.00 | 0.69% | 277 |
| Dec 29, 2025 | 370.00 | 386.10 | 370.00 | 384.35 | 384.35 | 2.32% | 1,831 |
| Dec 26, 2025 | 365.00 | 381.00 | 363.10 | 375.65 | 375.65 | 2.90% | 1,437 |
| Dec 24, 2025 | 365.00 | 369.80 | 365.00 | 365.05 | 365.05 | 2.00% | 676 |
| Dec 23, 2025 | 370.00 | 375.00 | 352.00 | 357.90 | 357.90 | -3.13% | 1,920 |
| Dec 22, 2025 | 369.10 | 376.00 | 360.00 | 369.45 | 369.45 | -0.48% | 1,007 |
| Dec 19, 2025 | 377.00 | 378.00 | 364.15 | 371.25 | 371.25 | -1.66% | 846 |
| Dec 18, 2025 | 382.10 | 390.00 | 369.00 | 377.50 | 377.50 | 1.63% | 746 |
| Dec 17, 2025 | 370.00 | 371.85 | 362.00 | 371.45 | 371.45 | 1.84% | 358 |
| Dec 16, 2025 | 370.00 | 391.95 | 361.60 | 364.75 | 364.75 | -2.24% | 685 |
| Dec 15, 2025 | 394.00 | 395.00 | 371.50 | 373.10 | 373.10 | -2.70% | 514 |
| Dec 12, 2025 | 393.00 | 393.00 | 371.05 | 383.45 | 383.45 | 3.90% | 772 |
| Dec 11, 2025 | 394.00 | 396.45 | 361.80 | 369.05 | 369.05 | -3.24% | 729 |
| Dec 10, 2025 | 394.00 | 397.50 | 377.60 | 381.40 | 381.40 | -2.03% | 1,806 |
| Dec 9, 2025 | 402.00 | 402.00 | 381.40 | 389.30 | 389.30 | -0.85% | 755 |
| Dec 8, 2025 | 400.00 | 402.80 | 382.50 | 392.65 | 392.65 | -0.27% | 574 |
| Dec 5, 2025 | 397.40 | 409.00 | 386.00 | 393.70 | 393.70 | 1.82% | 205 |
| Dec 4, 2025 | 404.00 | 404.00 | 385.00 | 386.65 | 386.65 | 0.35% | 1,187 |
| Dec 3, 2025 | 407.00 | 407.50 | 385.00 | 385.30 | 385.30 | -0.76% | 423 |
| Dec 2, 2025 | 409.50 | 409.50 | 385.00 | 388.25 | 388.25 | -2.97% | 343 |
| Dec 1, 2025 | 407.00 | 412.00 | 399.00 | 400.15 | 400.15 | -0.01% | 417 |