PCBL Chemical Limited PCBL
NSE · India · Process Industries
INR 321.15-9.95 (-3.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 321.50 | -2.90% | INR 330.00 | INR 331.65 | INR 315.75 | 878.77K |
| 2026-09-30 | INR 331.10 | +0.20% | INR 330.45 | INR 339.80 | INR 330.15 | 1.03M |
| 2026-09-29 | INR 330.45 | -0.63% | INR 330.50 | INR 334.90 | INR 328.55 | 671.41K |
| 2026-09-28 | INR 332.55 | -2.08% | INR 338.15 | INR 339.60 | INR 329.90 | 905.37K |
| 2026-09-25 | INR 339.60 | +0.30% | INR 339.40 | INR 342.95 | INR 335.05 | 669.78K |
| 2026-09-24 | INR 338.60 | -1.98% | INR 341.00 | INR 346.70 | INR 337.00 | 957.13K |
| 2026-09-23 | INR 345.45 | -0.66% | INR 346.55 | INR 356.00 | INR 344.05 | 1.43M |
| 2026-09-22 | INR 347.75 | +0.99% | INR 346.20 | INR 354.15 | INR 345.70 | 1.74M |
| 2026-09-21 | INR 344.35 | +2.27% | INR 336.70 | INR 354.50 | INR 336.00 | 3.34M |
| 2026-09-18 | INR 336.70 | +2.22% | INR 332.00 | INR 338.00 | INR 328.75 | 1.26M |
| 2026-09-17 | INR 329.40 | +3.88% | INR 318.40 | INR 331.80 | INR 317.85 | 1.19M |
| 2026-09-16 | INR 317.10 | +0.97% | INR 314.15 | INR 320.90 | INR 310.25 | 859.08K |
| 2026-09-15 | INR 314.05 | -5.14% | INR 334.80 | INR 335.00 | INR 311.30 | 962.92K |
| 2026-09-14 | INR 331.05 | 0.00% | INR 331.05 | INR 331.05 | INR 331.05 | 0 |
| 2026-09-11 | INR 331.05 | -1.12% | INR 331.30 | INR 332.00 | INR 324.45 | 1.15M |
| 2026-09-10 | INR 334.80 | -0.04% | INR 335.00 | INR 346.00 | INR 333.10 | 3.39M |
| 2026-09-09 | INR 334.95 | +1.87% | INR 330.90 | INR 341.50 | INR 326.15 | 6.36M |
| 2026-09-08 | INR 328.80 | +3.58% | INR 325.00 | INR 334.70 | INR 321.90 | 6.61M |
| 2026-09-07 | INR 317.45 | +0.14% | INR 316.00 | INR 322.80 | INR 313.35 | 1.13M |
| 2026-09-04 | INR 317.00 | +0.88% | INR 315.70 | INR 318.40 | INR 315.15 | 621.74K |
| 2026-09-03 | INR 314.25 | -0.33% | INR 317.00 | INR 322.15 | INR 313.10 | 585.74K |
| 2026-09-02 | INR 315.30 | -0.69% | INR 316.70 | INR 316.80 | INR 310.70 | 867.85K |
| 2026-09-01 | INR 317.50 | +0.14% | INR 317.05 | INR 322.70 | INR 313.60 | 550.84K |
| 2026-08-31 | INR 317.05 | -1.57% | INR 320.60 | INR 321.00 | INR 315.00 | 779.25K |
| 2026-08-28 | INR 322.10 | -0.28% | INR 323.00 | INR 326.80 | INR 321.15 | 353.23K |
| 2026-08-27 | INR 323.00 | -0.81% | INR 326.90 | INR 327.95 | INR 321.35 | 455.27K |
| 2026-08-26 | INR 325.65 | +1.42% | INR 322.00 | INR 329.85 | INR 322.00 | 1.08M |
| 2026-08-25 | INR 321.10 | -0.03% | INR 320.40 | INR 324.95 | INR 317.50 | 719.47K |
| 2026-08-24 | INR 321.20 | +1.15% | INR 319.80 | INR 331.20 | INR 318.00 | 1.34M |
| 2026-08-21 | INR 317.55 | -0.72% | INR 320.80 | INR 322.95 | INR 316.65 | 617.38K |
| 2026-08-20 | INR 319.85 | -2.10% | INR 328.00 | INR 328.00 | INR 318.55 | 740.84K |
| 2026-08-19 | INR 326.70 | +0.05% | INR 330.00 | INR 333.85 | INR 324.10 | 1.99M |
| 2026-08-18 | INR 326.55 | +3.52% | INR 321.00 | INR 329.90 | INR 317.35 | 4.67M |
| 2026-08-17 | INR 315.45 | +1.82% | INR 309.90 | INR 316.75 | INR 308.15 | 522.89K |
| 2026-08-14 | INR 309.80 | -1.56% | INR 314.80 | INR 317.20 | INR 308.75 | 626.28K |
| 2026-08-13 | INR 314.70 | -0.55% | INR 316.00 | INR 318.60 | INR 314.00 | 491.24K |
| 2026-08-12 | INR 316.45 | -1.77% | INR 323.00 | INR 323.55 | INR 313.00 | 848.79K |
| 2026-08-11 | INR 322.15 | -0.39% | INR 324.45 | INR 325.40 | INR 317.65 | 930.93K |
| 2026-08-10 | INR 323.40 | +0.47% | INR 321.90 | INR 326.40 | INR 318.60 | 676.08K |
| 2026-08-07 | INR 321.90 | -0.89% | INR 324.90 | INR 325.90 | INR 320.50 | 555.08K |
| 2026-08-06 | INR 324.80 | -1.41% | INR 328.90 | INR 335.90 | INR 322.15 | 1.29M |
| 2026-08-05 | INR 329.45 | +2.14% | INR 326.00 | INR 332.00 | INR 321.10 | 1.56M |
| 2026-08-04 | INR 322.55 | -1.30% | INR 324.95 | INR 327.60 | INR 320.40 | 1.05M |
| 2026-08-03 | INR 326.80 | +2.80% | INR 322.05 | INR 334.80 | INR 322.05 | 3.20M |
| 2026-07-31 | INR 317.90 | -3.08% | INR 328.00 | INR 330.60 | INR 313.30 | 9.19M |
| 2026-07-30 | INR 328.00 | -10.31% | INR 362.95 | INR 363.10 | INR 325.75 | 13.42M |
| 2026-07-29 | INR 365.70 | +14.86% | INR 321.00 | INR 374.00 | INR 320.80 | 26.96M |
| 2026-07-28 | INR 318.40 | -2.38% | INR 327.80 | INR 327.80 | INR 316.95 | 568.54K |
| 2026-07-27 | INR 326.15 | +2.60% | INR 319.85 | INR 327.45 | INR 319.85 | 666.36K |
| 2026-07-24 | INR 317.90 | -0.53% | INR 318.90 | INR 320.35 | INR 307.40 | 1.31M |
| 2026-07-23 | INR 319.60 | -0.78% | INR 320.00 | INR 328.00 | INR 317.65 | 987.07K |
| 2026-07-22 | INR 322.10 | -3.07% | INR 332.95 | INR 334.60 | INR 320.10 | 760.53K |
| 2026-07-21 | INR 332.30 | +2.07% | INR 326.00 | INR 338.00 | INR 326.00 | 2.01M |
| 2026-07-20 | INR 325.55 | +1.48% | INR 318.60 | INR 334.25 | INR 318.60 | 3.04M |
| 2026-07-17 | INR 320.80 | -1.44% | INR 326.00 | INR 327.70 | INR 319.30 | 1.02M |
| 2026-07-16 | INR 325.50 | +2.68% | INR 317.50 | INR 327.00 | INR 316.10 | 1.03M |
| 2026-07-15 | INR 317.00 | -0.60% | INR 320.00 | INR 323.75 | INR 314.50 | 506.54K |
| 2026-07-14 | INR 318.90 | -1.44% | INR 321.85 | INR 325.50 | INR 317.60 | 653.46K |
| 2026-07-13 | INR 323.55 | +4.52% | INR 306.90 | INR 327.60 | INR 304.50 | 2.37M |
| 2026-07-10 | INR 309.55 | +1.81% | INR 307.10 | INR 313.30 | INR 305.45 | 513.30K |
| 2026-07-09 | INR 304.05 | +2.37% | INR 298.50 | INR 307.40 | INR 298.25 | 605.49K |
| 2026-07-08 | INR 297.00 | -5.65% | INR 312.00 | INR 312.05 | INR 295.00 | 1.04M |
| 2026-07-07 | INR 314.80 | -2.34% | INR 322.70 | INR 322.70 | INR 313.00 | 722.80K |
| 2026-07-06 | INR 322.35 | +0.37% | INR 321.00 | INR 328.20 | INR 318.50 | 987.88K |
| 2026-07-03 | INR 321.15 | +0.86% | INR 319.95 | INR 325.65 | INR 318.50 | 1.14M |
| 2026-07-02 | INR 318.40 | -0.19% | INR 318.05 | INR 321.15 | INR 315.25 | 644.22K |
| 2026-07-01 | INR 319.00 | -0.67% | INR 321.50 | INR 326.80 | INR 316.25 | 781.44K |
| 2026-06-30 | INR 321.15 | +0.50% | INR 321.00 | INR 327.50 | INR 317.60 | 1.98M |
| 2026-06-29 | INR 319.55 | +0.68% | INR 317.85 | INR 322.00 | INR 313.50 | 1.41M |
| 2026-06-26 | INR 317.40 | 0.00% | INR 317.40 | INR 317.40 | INR 317.40 | 0 |
| 2026-06-25 | INR 317.40 | +0.71% | INR 316.65 | INR 322.50 | INR 311.15 | 2.73M |
| 2026-06-24 | INR 315.15 | +1.97% | INR 310.00 | INR 323.50 | INR 308.70 | 3.81M |
| 2026-06-23 | INR 309.05 | -0.91% | INR 311.05 | INR 315.00 | INR 307.10 | 1.06M |
| 2026-06-22 | INR 311.90 | +0.78% | INR 311.00 | INR 316.10 | INR 310.05 | 712.81K |
| 2026-06-19 | INR 309.50 | +1.06% | INR 305.10 | INR 318.80 | INR 303.60 | 2.36M |
| 2026-06-18 | INR 306.25 | -1.11% | INR 310.30 | INR 314.40 | INR 305.00 | 919.75K |
| 2026-06-17 | INR 309.70 | +1.23% | INR 305.95 | INR 315.80 | INR 305.35 | 1.63M |
| 2026-06-16 | INR 305.95 | +0.94% | INR 304.80 | INR 314.40 | INR 303.30 | 1.67M |
| 2026-06-15 | INR 303.10 | +4.43% | INR 298.75 | INR 307.60 | INR 295.00 | 3.13M |
| 2026-06-12 | INR 290.25 | +4.50% | INR 284.00 | INR 292.70 | INR 283.05 | 1.12M |
| 2026-06-11 | INR 277.75 | -3.27% | INR 284.00 | INR 284.00 | INR 275.70 | 498.36K |
| 2026-06-10 | INR 287.15 | +1.14% | INR 284.00 | INR 289.45 | INR 284.00 | 524.94K |
| 2026-06-09 | INR 283.90 | +1.39% | INR 280.00 | INR 286.05 | INR 279.05 | 421.68K |
| 2026-06-08 | INR 280.00 | -3.16% | INR 284.95 | INR 285.80 | INR 277.00 | 420.99K |
| 2026-06-05 | INR 289.15 | -1.33% | INR 293.10 | INR 296.70 | INR 286.30 | 870.68K |
| 2026-06-04 | INR 293.05 | +0.74% | INR 288.90 | INR 298.00 | INR 287.15 | 1.44M |
| 2026-06-03 | INR 290.90 | -0.12% | INR 292.90 | INR 293.65 | INR 285.35 | 912.82K |
| 2026-06-02 | INR 291.25 | +1.68% | INR 285.60 | INR 296.40 | INR 282.20 | 1.69M |
| 2026-06-01 | INR 286.45 | -1.17% | INR 289.90 | INR 290.65 | INR 283.55 | 593.35K |
| 2026-05-29 | INR 289.85 | +0.82% | INR 289.05 | INR 292.90 | INR 282.70 | 971.87K |