PCBL Chemical Limited (NSE:PCBL)
India
· Delayed Price · Currency is INR 280.75
-3.20 (-1.13%)
Mar 6, 2026, 3:30 PM IST
PCBL Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 283.65 | 288.25 | 282.45 | 284.90 | - | 0.33% | 210,069 |
| Mar 5, 2026 | 286.85 | 291.60 | 277.40 | 283.95 | 283.95 | -0.72% | 1,078,992 |
| Mar 4, 2026 | 290.50 | 291.00 | 281.60 | 286.00 | 286.00 | -3.07% | 872,987 |
| Mar 2, 2026 | 287.15 | 303.25 | 287.15 | 295.05 | 295.05 | -4.64% | 1,397,257 |
| Feb 27, 2026 | 301.90 | 311.00 | 298.30 | 309.40 | 309.40 | 2.96% | 1,406,360 |
| Feb 26, 2026 | 307.40 | 309.65 | 299.10 | 300.50 | 300.50 | -1.96% | 850,487 |
| Feb 25, 2026 | 312.00 | 314.65 | 303.70 | 306.50 | 306.50 | -1.29% | 1,015,916 |
| Feb 24, 2026 | 305.00 | 313.10 | 299.15 | 310.50 | 310.50 | 2.09% | 1,562,588 |
| Feb 23, 2026 | 307.10 | 330.65 | 302.05 | 304.15 | 304.15 | -0.47% | 9,142,492 |
| Feb 20, 2026 | 306.65 | 311.80 | 304.05 | 305.60 | 305.60 | -0.34% | 797,935 |
| Feb 19, 2026 | 315.00 | 316.00 | 305.00 | 306.65 | 306.65 | -2.37% | 809,003 |
| Feb 18, 2026 | 317.55 | 317.70 | 311.30 | 314.10 | 314.10 | -1.09% | 1,275,741 |
| Feb 17, 2026 | 300.00 | 326.00 | 300.00 | 317.55 | 317.55 | 5.59% | 15,829,000 |
| Feb 16, 2026 | 301.80 | 303.75 | 297.00 | 300.75 | 300.75 | -0.15% | 807,944 |
| Feb 13, 2026 | 314.85 | 315.00 | 300.00 | 301.20 | 301.20 | -4.34% | 1,546,460 |
| Feb 12, 2026 | 319.00 | 319.90 | 310.70 | 314.85 | 314.85 | -1.32% | 4,225,120 |
| Feb 11, 2026 | 295.00 | 327.60 | 294.00 | 319.05 | 319.05 | 8.58% | 55,823,800 |
| Feb 10, 2026 | 295.10 | 300.85 | 293.00 | 293.85 | 293.85 | -2.33% | 1,776,874 |
| Feb 9, 2026 | 273.05 | 306.30 | 272.75 | 300.85 | 300.85 | 10.85% | 9,412,537 |
| Feb 6, 2026 | 282.50 | 283.25 | 269.00 | 271.40 | 271.40 | -3.66% | 972,437 |
| Feb 5, 2026 | 282.60 | 286.20 | 279.10 | 281.70 | 281.70 | -0.35% | 1,135,949 |
| Feb 4, 2026 | 292.00 | 292.00 | 277.35 | 282.70 | 282.70 | -5.69% | 4,733,052 |
| Feb 3, 2026 | 287.00 | 319.60 | 286.25 | 299.75 | 299.75 | 12.04% | 25,618,890 |
| Feb 2, 2026 | 261.70 | 268.55 | 256.95 | 267.55 | 267.55 | 2.33% | 891,131 |
| Feb 1, 2026 | 263.70 | 269.70 | 260.00 | 261.45 | 261.45 | -1.71% | 354,351 |
| Jan 30, 2026 | 264.00 | 269.00 | 261.50 | 266.00 | 266.00 | 0.21% | 693,613 |
| Jan 29, 2026 | 271.15 | 271.85 | 264.00 | 265.45 | 265.45 | -1.67% | 446,729 |
| Jan 28, 2026 | 260.00 | 272.50 | 260.00 | 269.95 | 269.95 | 4.01% | 713,487 |
| Jan 27, 2026 | 266.00 | 266.00 | 254.50 | 259.55 | 259.55 | -1.93% | 1,672,233 |
| Jan 23, 2026 | 280.05 | 280.05 | 262.55 | 264.65 | 264.65 | -4.79% | 619,159 |
| Jan 22, 2026 | 269.00 | 279.00 | 268.20 | 277.95 | 277.95 | 4.47% | 702,318 |
| Jan 21, 2026 | 265.05 | 268.70 | 259.55 | 266.05 | 266.05 | 0.51% | 1,320,260 |
| Jan 20, 2026 | 272.85 | 273.00 | 263.05 | 264.70 | 264.70 | -2.81% | 946,727 |
| Jan 19, 2026 | 273.00 | 275.60 | 271.20 | 272.35 | 272.35 | -0.82% | 606,592 |
| Jan 16, 2026 | 281.10 | 282.75 | 270.15 | 274.60 | 274.60 | -2.09% | 596,750 |
| Jan 14, 2026 | 280.10 | 284.50 | 279.00 | 280.45 | 280.45 | -0.14% | 705,793 |
| Jan 13, 2026 | 281.00 | 284.40 | 278.25 | 280.85 | 280.85 | 0.68% | 876,167 |
| Jan 12, 2026 | 285.20 | 285.20 | 274.50 | 278.95 | 278.95 | -2.14% | 1,045,435 |
| Jan 9, 2026 | 284.00 | 287.35 | 278.10 | 285.05 | 285.05 | -0.14% | 938,759 |
| Jan 8, 2026 | 293.60 | 294.90 | 284.20 | 285.45 | 285.45 | -2.89% | 922,638 |
| Jan 7, 2026 | 291.60 | 295.70 | 289.20 | 293.95 | 293.95 | 0.63% | 450,465 |
| Jan 6, 2026 | 298.65 | 298.65 | 291.20 | 292.10 | 292.10 | -1.98% | 560,123 |
| Jan 5, 2026 | 301.00 | 303.15 | 296.50 | 298.00 | 298.00 | -0.78% | 438,284 |
| Jan 2, 2026 | 297.00 | 302.00 | 296.00 | 300.35 | 300.35 | 1.38% | 897,278 |
| Jan 1, 2026 | 303.00 | 304.20 | 295.05 | 296.25 | 296.25 | -1.74% | 730,332 |
| Dec 31, 2025 | 286.85 | 308.00 | 286.15 | 301.50 | 301.50 | 5.64% | 5,634,439 |
| Dec 30, 2025 | 295.55 | 296.25 | 282.80 | 285.40 | 285.40 | -3.43% | 1,449,944 |
| Dec 29, 2025 | 304.25 | 305.60 | 290.20 | 295.55 | 295.55 | -2.86% | 1,477,888 |
| Dec 26, 2025 | 306.10 | 309.30 | 302.85 | 304.25 | 304.25 | -0.47% | 581,322 |
| Dec 24, 2025 | 310.00 | 311.20 | 304.50 | 305.70 | 305.70 | -0.88% | 444,195 |
| Dec 23, 2025 | 310.80 | 320.75 | 307.00 | 308.40 | 308.40 | 0.23% | 1,661,828 |
| Dec 22, 2025 | 310.30 | 313.15 | 300.15 | 307.70 | 307.70 | 0.20% | 559,208 |
| Dec 19, 2025 | 312.00 | 314.15 | 304.90 | 307.10 | 307.10 | -0.84% | 928,817 |
| Dec 18, 2025 | 309.50 | 311.65 | 307.80 | 309.70 | 309.70 | 0.08% | 379,444 |
| Dec 17, 2025 | 310.75 | 313.75 | 308.00 | 309.45 | 309.45 | -0.47% | 317,354 |
| Dec 16, 2025 | 316.00 | 316.00 | 309.90 | 310.90 | 310.90 | -1.77% | 231,738 |
| Dec 15, 2025 | 313.40 | 317.65 | 309.75 | 316.50 | 316.50 | 0.99% | 360,162 |
| Dec 12, 2025 | 312.50 | 316.00 | 311.55 | 313.40 | 313.40 | 0.48% | 272,492 |
| Dec 11, 2025 | 310.30 | 317.30 | 305.70 | 311.90 | 311.90 | 0.74% | 588,352 |
| Dec 10, 2025 | 312.00 | 324.00 | 308.50 | 309.60 | 309.60 | -0.82% | 884,230 |
| Dec 9, 2025 | 308.70 | 315.40 | 306.80 | 312.15 | 312.15 | 0.69% | 878,034 |
| Dec 8, 2025 | 313.90 | 314.45 | 308.90 | 310.00 | 310.00 | -1.24% | 672,090 |
| 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 |