Skip to main content
PCBL Chemical Limited (NSE:PCBL)
India flag India · Delayed Price · Currency is INR
296.49
+0.09 (0.03%)
Apr 29, 2026, 10:00 AM IST

PCBL Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026292.00300.00290.65295.00-1.23%1,102,050
Apr 27, 2026284.40295.10284.00291.41291.413.31%1,178,933
Apr 24, 2026291.70292.96279.30282.08282.08-2.96%1,336,659
Apr 23, 2026288.70296.75287.98290.67290.670.19%1,390,176
Apr 22, 2026282.26291.00282.26290.12290.121.57%1,151,556
Apr 21, 2026281.20289.25281.01285.63285.630.80%858,913
Apr 20, 2026286.70292.50278.30283.37283.37-0.71%2,468,082
Apr 17, 2026285.00288.95283.30285.41285.410.45%1,114,959
Apr 16, 2026282.30285.57278.68284.12284.121.41%1,345,320
Apr 15, 2026275.00283.75274.18280.17280.174.20%2,337,564
Apr 13, 2026267.99272.93261.68268.87268.87-1.57%1,316,846
Apr 10, 2026271.15277.25271.01273.17273.170.77%979,194
Apr 9, 2026269.76276.39268.00271.09271.090.49%1,285,225
Apr 8, 2026275.25278.40266.21269.76269.763.75%3,007,166
Apr 7, 2026257.76268.45255.15260.01260.010.10%1,551,237
Apr 6, 2026258.80262.59253.49259.76259.760.32%1,890,676
Apr 2, 2026250.00260.75246.34258.93258.930.51%1,754,356
Apr 1, 2026250.00264.80248.07257.62257.626.48%3,564,923
Mar 30, 2026250.00260.60240.00241.95241.95-5.32%4,724,058
Mar 27, 2026263.95266.45253.35255.55255.55-5.26%12,218,640
Mar 25, 2026235.35276.90235.00269.75269.7515.70%65,851,080
Mar 24, 2026240.00240.00226.50233.15233.150.43%1,583,103
Mar 23, 2026242.10245.80228.10232.15232.15-6.41%2,009,696
Mar 20, 2026247.00252.40246.95248.05248.051.00%847,270
Mar 19, 2026252.00253.30244.10245.60245.60-4.17%1,283,774
Mar 18, 2026250.05260.45249.45256.30256.303.35%1,445,765
Mar 17, 2026251.10253.95247.00248.00248.00-1.08%1,108,539
Mar 16, 2026254.85255.40245.10250.70250.70-0.99%1,306,355
Mar 13, 2026271.20271.35252.10253.20253.20-6.91%1,324,910
Mar 12, 2026273.00275.75265.10272.00272.00-0.42%993,430
Mar 11, 2026276.80283.00272.00273.15273.15-0.83%732,035
Mar 10, 2026272.30278.00269.20275.45275.452.42%814,234
Mar 9, 2026273.95277.75266.00268.95268.95-4.19%1,072,832
Mar 6, 2026283.65288.25280.00280.70280.70-1.14%606,987
Mar 5, 2026286.85291.60277.40283.95283.95-0.72%1,078,992
Mar 4, 2026290.50291.00281.60286.00286.00-3.07%872,987
Mar 2, 2026287.15303.25287.15295.05295.05-4.64%1,397,257
Feb 27, 2026301.90311.00298.30309.40309.402.96%1,406,360
Feb 26, 2026307.40309.65299.10300.50300.50-1.96%850,487
Feb 25, 2026312.00314.65303.70306.50306.50-1.29%1,015,916
Feb 24, 2026305.00313.10299.15310.50310.502.09%1,562,588
Feb 23, 2026307.10330.65302.05304.15304.15-0.47%9,142,492
Feb 20, 2026306.65311.80304.05305.60305.60-0.34%797,935
Feb 19, 2026315.00316.00305.00306.65306.65-2.37%809,003
Feb 18, 2026317.55317.70311.30314.10314.10-1.09%1,275,741
Feb 17, 2026300.00326.00300.00317.55317.555.59%15,829,000
Feb 16, 2026301.80303.75297.00300.75300.75-0.15%807,944
Feb 13, 2026314.85315.00300.00301.20301.20-4.34%1,546,460
Feb 12, 2026319.00319.90310.70314.85314.85-1.32%4,225,120
Feb 11, 2026295.00327.60294.00319.05319.058.58%55,823,800
Feb 10, 2026295.10300.85293.00293.85293.85-2.33%1,776,874
Feb 9, 2026273.05306.30272.75300.85300.8510.85%9,412,537
Feb 6, 2026282.50283.25269.00271.40271.40-3.66%972,437
Feb 5, 2026282.60286.20279.10281.70281.70-0.35%1,135,949
Feb 4, 2026292.00292.00277.35282.70282.70-5.69%4,733,052
Feb 3, 2026287.00319.60286.25299.75299.7512.04%25,618,890
Feb 2, 2026261.70268.55256.95267.55267.552.33%891,131
Feb 1, 2026263.70269.70260.00261.45261.45-1.71%354,351
Jan 30, 2026264.00269.00261.50266.00266.000.21%693,613
Jan 29, 2026271.15271.85264.00265.45265.45-1.67%446,729
Jan 28, 2026260.00272.50260.00269.95269.954.01%713,487
Jan 27, 2026266.00266.00254.50259.55259.55-1.93%1,672,233
Jan 23, 2026280.05280.05262.55264.65264.65-4.79%619,159
Jan 22, 2026269.00279.00268.20277.95277.954.47%702,318
Jan 21, 2026265.05268.70259.55266.05266.050.51%1,320,260
Jan 20, 2026272.85273.00263.05264.70264.70-2.81%946,727
Jan 19, 2026273.00275.60271.20272.35272.35-0.82%606,592
Jan 16, 2026281.10282.75270.15274.60274.60-2.09%596,750
Jan 14, 2026280.10284.50279.00280.45280.45-0.14%705,793
Jan 13, 2026281.00284.40278.25280.85280.850.68%876,167
Jan 12, 2026285.20285.20274.50278.95278.95-2.14%1,045,435
Jan 9, 2026284.00287.35278.10285.05285.05-0.14%938,759
Jan 8, 2026293.60294.90284.20285.45285.45-2.89%922,638
Jan 7, 2026291.60295.70289.20293.95293.950.63%450,465
Jan 6, 2026298.65298.65291.20292.10292.10-1.98%560,123
Jan 5, 2026301.00303.15296.50298.00298.00-0.78%438,284
Jan 2, 2026297.00302.00296.00300.35300.351.38%897,278
Jan 1, 2026303.00304.20295.05296.25296.25-1.74%730,332
Dec 31, 2025286.85308.00286.15301.50301.505.64%5,634,439
Dec 30, 2025295.55296.25282.80285.40285.40-3.43%1,449,944
Dec 29, 2025304.25305.60290.20295.55295.55-2.86%1,477,888
Dec 26, 2025306.10309.30302.85304.25304.25-0.47%581,322
Dec 24, 2025310.00311.20304.50305.70305.70-0.88%444,195
Dec 23, 2025310.80320.75307.00308.40308.400.23%1,661,828
Dec 22, 2025310.30313.15300.15307.70307.700.20%559,208
Dec 19, 2025312.00314.15304.90307.10307.10-0.84%928,817
Dec 18, 2025309.50311.65307.80309.70309.700.08%379,444
Dec 17, 2025310.75313.75308.00309.45309.45-0.47%317,354
Dec 16, 2025316.00316.00309.90310.90310.90-1.77%231,738
Dec 15, 2025313.40317.65309.75316.50316.500.99%360,162
Dec 12, 2025312.50316.00311.55313.40313.400.48%272,492
Dec 11, 2025310.30317.30305.70311.90311.900.74%588,352
Dec 10, 2025312.00324.00308.50309.60309.60-0.82%884,230
Dec 9, 2025308.70315.40306.80312.15312.150.69%878,034
Dec 8, 2025313.90314.45308.90310.00310.00-1.24%672,090
Dec 5, 2025314.95316.70311.00313.90313.90-0.55%501,957
Dec 4, 2025320.90320.90314.00315.65315.65-1.57%346,027
Dec 3, 2025317.90322.00314.55320.70320.701.20%573,625
Dec 2, 2025323.00323.75316.00316.90316.90-2.22%549,067
Dec 1, 2025325.40328.00322.80324.10324.10-0.32%311,618