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 |
| Sep 23, 2025 | 401.00 | 403.65 | 391.35 | 392.60 | 386.19 | -2.63% | 826,275 |
| Sep 22, 2025 | 405.00 | 409.15 | 400.45 | 403.20 | 396.62 | -2.50% | 1,152,856 |
| Sep 19, 2025 | 388.10 | 425.95 | 384.20 | 413.55 | 406.80 | 6.56% | 6,521,648 |
| Sep 18, 2025 | 393.55 | 393.55 | 387.00 | 388.10 | 381.77 | -1.10% | 408,526 |
| Sep 17, 2025 | 391.90 | 395.65 | 390.00 | 392.40 | 386.00 | 0.47% | 544,477 |
| Sep 16, 2025 | 391.55 | 396.00 | 389.00 | 390.55 | 384.18 | -0.24% | 480,070 |
| Sep 15, 2025 | 385.35 | 393.90 | 384.90 | 391.50 | 385.11 | 1.81% | 594,011 |
| Sep 12, 2025 | 393.95 | 395.95 | 380.00 | 384.55 | 378.28 | -1.90% | 977,921 |
| Sep 11, 2025 | 388.65 | 397.30 | 388.65 | 392.00 | 385.60 | 0.86% | 927,508 |
| Sep 10, 2025 | 392.00 | 399.50 | 387.05 | 388.65 | 382.31 | 0.99% | 1,749,755 |
| Sep 9, 2025 | 386.00 | 389.50 | 383.05 | 384.85 | 378.57 | -0.05% | 1,138,902 |
| Sep 8, 2025 | 375.40 | 387.95 | 375.30 | 385.05 | 378.77 | 3.01% | 1,158,021 |
| Sep 5, 2025 | 377.00 | 379.75 | 372.60 | 373.80 | 367.70 | -0.76% | 285,777 |
| Sep 4, 2025 | 387.60 | 389.50 | 375.00 | 376.65 | 370.50 | -1.93% | 412,589 |
| Sep 3, 2025 | 380.15 | 385.00 | 375.60 | 384.05 | 377.78 | 1.32% | 561,343 |
| Sep 2, 2025 | 375.20 | 381.00 | 375.00 | 379.05 | 372.86 | 1.12% | 442,131 |
| Sep 1, 2025 | 373.15 | 378.50 | 370.30 | 374.85 | 368.73 | 0.89% | 383,519 |
| Aug 29, 2025 | 373.95 | 380.40 | 369.05 | 371.55 | 365.49 | -0.40% | 490,290 |
| Aug 28, 2025 | 375.90 | 380.00 | 371.20 | 373.05 | 366.96 | -0.65% | 307,059 |
| Aug 26, 2025 | 380.00 | 382.00 | 373.00 | 375.50 | 369.37 | -1.43% | 398,320 |
| Aug 25, 2025 | 382.80 | 386.35 | 380.00 | 380.95 | 374.73 | 0.20% | 289,240 |
| Aug 22, 2025 | 383.10 | 387.75 | 378.80 | 380.20 | 374.00 | -0.94% | 729,806 |
| Aug 21, 2025 | 390.95 | 393.80 | 383.30 | 383.80 | 377.54 | -1.50% | 498,150 |
| Aug 20, 2025 | 392.00 | 394.40 | 388.40 | 389.65 | 383.29 | -0.90% | 315,919 |
| Aug 19, 2025 | 392.80 | 396.10 | 390.50 | 393.20 | 386.78 | 0.06% | 343,112 |
| Aug 18, 2025 | 385.00 | 395.00 | 380.95 | 392.95 | 386.54 | 3.87% | 1,117,111 |
| Aug 14, 2025 | 381.00 | 382.95 | 375.25 | 378.30 | 372.13 | -0.42% | 332,503 |
| Aug 13, 2025 | 386.75 | 390.60 | 379.00 | 379.90 | 373.70 | -1.45% | 677,458 |
| Aug 12, 2025 | 370.00 | 387.50 | 369.65 | 385.50 | 379.21 | 4.50% | 1,680,074 |
| Aug 11, 2025 | 369.40 | 374.40 | 364.35 | 368.90 | 362.88 | -1.88% | 769,918 |
| Aug 8, 2025 | 384.00 | 386.60 | 373.00 | 375.95 | 369.82 | -2.20% | 361,035 |
| Aug 7, 2025 | 382.00 | 387.40 | 377.25 | 384.40 | 378.13 | -0.03% | 435,513 |
| Aug 6, 2025 | 399.00 | 399.70 | 383.00 | 384.50 | 378.23 | -3.39% | 1,061,214 |
| Aug 5, 2025 | 400.75 | 403.00 | 396.10 | 398.00 | 391.51 | -0.74% | 852,737 |
| Aug 4, 2025 | 401.80 | 402.00 | 394.30 | 400.95 | 394.41 | 0.11% | 683,068 |
| Aug 1, 2025 | 394.55 | 403.60 | 392.05 | 400.50 | 393.96 | 1.65% | 1,162,129 |
| Jul 31, 2025 | 393.25 | 402.60 | 388.00 | 394.00 | 387.57 | -1.07% | 775,135 |
| Jul 30, 2025 | 391.05 | 400.50 | 389.05 | 398.25 | 391.75 | 1.87% | 746,939 |
| Jul 29, 2025 | 381.65 | 393.70 | 381.65 | 390.95 | 384.57 | 1.66% | 700,539 |
| Jul 28, 2025 | 388.00 | 388.70 | 381.10 | 384.55 | 378.28 | -0.93% | 838,488 |
| Jul 25, 2025 | 399.60 | 399.60 | 384.85 | 388.15 | 381.82 | -2.50% | 1,308,614 |
| Jul 24, 2025 | 404.05 | 409.00 | 393.50 | 398.10 | 391.60 | -2.05% | 1,562,511 |
| Jul 23, 2025 | 417.00 | 417.95 | 396.10 | 406.45 | 399.82 | -2.17% | 3,117,582 |
| Jul 22, 2025 | 424.00 | 424.75 | 413.15 | 415.45 | 408.67 | -1.51% | 945,182 |
| Jul 21, 2025 | 420.45 | 430.00 | 416.05 | 421.80 | 414.92 | 0.32% | 2,068,212 |
| Jul 18, 2025 | 424.00 | 429.00 | 418.90 | 420.45 | 413.59 | -0.45% | 975,012 |
| Jul 17, 2025 | 429.90 | 429.95 | 420.25 | 422.35 | 415.46 | -1.04% | 1,084,789 |
| Jul 16, 2025 | 421.95 | 429.00 | 418.45 | 426.80 | 419.84 | 1.45% | 1,371,733 |
| Jul 15, 2025 | 418.25 | 429.00 | 416.75 | 420.70 | 413.84 | 1.53% | 2,316,632 |
| Jul 14, 2025 | 422.60 | 422.60 | 412.65 | 414.35 | 407.59 | -2.00% | 1,241,486 |