Petro Carbon & Chemicals Ltd PCCL
NSE · India · Process Industries
INR 311.75-9.30 (-2.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 406.00 | -6.65% | INR 434.95 | INR 434.95 | INR 400.00 | 9.20K |
| 2026-09-30 | INR 434.90 | -1.16% | INR 430.10 | INR 438.00 | INR 430.10 | 4.40K |
| 2026-09-29 | INR 440.00 | -1.99% | INR 440.00 | INR 440.00 | INR 440.00 | 400 |
| 2026-09-28 | INR 448.95 | +0.82% | INR 450.00 | INR 450.00 | INR 447.95 | 2.00K |
| 2026-09-25 | INR 445.30 | +0.07% | INR 448.00 | INR 450.00 | INR 445.00 | 9.60K |
| 2026-09-24 | INR 445.00 | -1.78% | INR 441.00 | INR 450.00 | INR 430.10 | 22.40K |
| 2026-09-23 | INR 453.05 | +0.48% | INR 449.95 | INR 454.00 | INR 442.00 | 19.60K |
| 2026-09-22 | INR 450.90 | -0.20% | INR 451.80 | INR 452.00 | INR 420.50 | 22.00K |
| 2026-09-21 | INR 451.80 | +1.53% | INR 444.00 | INR 454.00 | INR 440.00 | 20.40K |
| 2026-09-18 | INR 445.00 | +1.22% | INR 439.00 | INR 445.00 | INR 437.00 | 5.20K |
| 2026-09-17 | INR 439.65 | -0.34% | INR 405.05 | INR 445.00 | INR 405.05 | 16.40K |
| 2026-09-16 | INR 441.15 | +1.24% | INR 429.00 | INR 444.95 | INR 429.00 | 20.80K |
| 2026-09-15 | INR 435.75 | +0.40% | INR 429.65 | INR 438.70 | INR 429.65 | 13.60K |
| 2026-09-11 | INR 434.00 | -0.73% | INR 414.05 | INR 436.00 | INR 413.60 | 12.00K |
| 2026-09-10 | INR 437.20 | +0.06% | INR 434.50 | INR 438.05 | INR 432.50 | 11.60K |
| 2026-09-09 | INR 436.95 | +2.28% | INR 427.20 | INR 444.00 | INR 427.20 | 32.40K |
| 2026-09-08 | INR 427.20 | -0.73% | INR 442.20 | INR 451.05 | INR 410.05 | 32.00K |
| 2026-09-07 | INR 430.35 | +1.22% | INR 427.00 | INR 434.95 | INR 416.05 | 28.00K |
| 2026-09-04 | INR 425.15 | -3.50% | INR 444.95 | INR 444.95 | INR 423.05 | 14.40K |
| 2026-09-03 | INR 440.55 | +5.69% | INR 425.00 | INR 444.00 | INR 414.00 | 69.60K |
| 2026-09-02 | INR 416.85 | +2.71% | INR 405.85 | INR 420.00 | INR 405.85 | 22.40K |
| 2026-09-01 | INR 405.85 | +0.96% | INR 411.80 | INR 415.00 | INR 389.05 | 30.80K |
| 2026-08-31 | INR 402.00 | +2.58% | INR 385.00 | INR 417.00 | INR 382.00 | 58.80K |
| 2026-08-28 | INR 391.90 | +2.86% | INR 370.00 | INR 393.00 | INR 361.10 | 34.00K |
| 2026-08-27 | INR 381.00 | +6.32% | INR 365.00 | INR 388.00 | INR 365.00 | 64.00K |
| 2026-08-26 | INR 358.35 | +2.39% | INR 350.00 | INR 362.00 | INR 350.00 | 19.60K |
| 2026-08-25 | INR 350.00 | +0.27% | INR 350.00 | INR 350.70 | INR 348.10 | 5.60K |
| 2026-08-24 | INR 349.05 | -0.30% | INR 350.10 | INR 350.20 | INR 343.00 | 18.40K |
| 2026-08-21 | INR 350.10 | +2.64% | INR 340.00 | INR 354.00 | INR 330.00 | 44.40K |
| 2026-08-20 | INR 341.10 | +1.82% | INR 335.00 | INR 342.00 | INR 325.00 | 24.00K |
| 2026-08-19 | INR 335.00 | +4.87% | INR 320.00 | INR 342.00 | INR 320.00 | 34.80K |
| 2026-08-18 | INR 319.45 | +3.57% | INR 310.00 | INR 320.00 | INR 310.00 | 25.20K |
| 2026-08-17 | INR 308.45 | +0.97% | INR 305.00 | INR 310.00 | INR 305.00 | 9.60K |
| 2026-08-14 | INR 305.50 | +0.88% | INR 303.00 | INR 310.00 | INR 303.00 | 16.00K |
| 2026-08-13 | INR 302.85 | -1.99% | INR 302.00 | INR 305.00 | INR 301.00 | 12.00K |
| 2026-08-12 | INR 309.00 | -0.27% | INR 309.00 | INR 310.00 | INR 302.00 | 12.00K |
| 2026-08-11 | INR 309.85 | +1.64% | INR 303.00 | INR 312.00 | INR 299.10 | 26.40K |
| 2026-08-10 | INR 304.85 | +2.51% | INR 298.00 | INR 306.90 | INR 298.00 | 17.60K |
| 2026-08-07 | INR 297.40 | +0.47% | INR 293.00 | INR 301.90 | INR 287.50 | 20.40K |
| 2026-08-06 | INR 296.00 | -2.02% | INR 300.00 | INR 304.90 | INR 296.00 | 28.80K |
| 2026-08-05 | INR 302.10 | +0.70% | INR 295.00 | INR 306.00 | INR 295.00 | 17.60K |
| 2026-08-04 | INR 300.00 | +0.23% | INR 297.05 | INR 300.05 | INR 297.05 | 14.80K |
| 2026-08-03 | INR 299.30 | +5.02% | INR 283.05 | INR 302.00 | INR 283.05 | 26.00K |
| 2026-07-31 | INR 285.00 | -0.96% | INR 285.00 | INR 285.00 | INR 273.15 | 7.20K |
| 2026-07-30 | INR 287.75 | +3.82% | INR 280.00 | INR 290.00 | INR 275.00 | 18.00K |
| 2026-07-29 | INR 277.15 | +2.91% | INR 282.90 | INR 282.90 | INR 269.00 | 14.40K |
| 2026-07-28 | INR 269.30 | +0.11% | INR 259.20 | INR 269.55 | INR 259.20 | 10.80K |
| 2026-07-27 | INR 269.00 | -0.04% | INR 269.60 | INR 269.60 | INR 268.35 | 2.80K |
| 2026-07-24 | INR 269.10 | +5.53% | INR 259.50 | INR 273.45 | INR 259.50 | 8.80K |
| 2026-07-23 | INR 255.00 | -0.58% | INR 259.50 | INR 259.50 | INR 254.70 | 10.40K |
| 2026-07-22 | INR 256.50 | -0.58% | INR 258.00 | INR 258.00 | INR 256.00 | 2.40K |
| 2026-07-21 | INR 258.00 | +0.02% | INR 262.00 | INR 262.00 | INR 252.05 | 3.20K |
| 2026-07-20 | INR 257.95 | -0.39% | INR 259.20 | INR 260.00 | INR 254.00 | 5.20K |
| 2026-07-17 | INR 258.95 | +2.76% | INR 255.00 | INR 260.00 | INR 253.05 | 5.60K |
| 2026-07-16 | INR 252.00 | 0.00% | INR 252.05 | INR 252.10 | INR 252.00 | 1.60K |
| 2026-07-15 | INR 252.00 | +0.40% | INR 252.00 | INR 252.10 | INR 252.00 | 3.60K |
| 2026-07-14 | INR 251.00 | -1.16% | INR 245.00 | INR 251.00 | INR 245.00 | 8.40K |
| 2026-07-13 | INR 253.95 | -1.19% | INR 257.00 | INR 257.00 | INR 253.95 | 2.00K |
| 2026-07-10 | INR 257.00 | +1.18% | INR 253.00 | INR 261.00 | INR 253.00 | 5.60K |
| 2026-07-09 | INR 254.00 | +4.70% | INR 247.50 | INR 254.00 | INR 247.50 | 2.80K |
| 2026-07-08 | INR 242.60 | +0.25% | INR 242.20 | INR 247.45 | INR 242.20 | 7.20K |
| 2026-07-07 | INR 242.00 | +1.26% | INR 244.00 | INR 244.00 | INR 242.00 | 3.60K |
| 2026-07-06 | INR 239.00 | -1.95% | INR 242.35 | INR 242.35 | INR 239.00 | 3.20K |
| 2026-07-03 | INR 243.75 | +0.72% | INR 242.00 | INR 257.00 | INR 240.50 | 15.20K |
| 2026-07-02 | INR 242.00 | -0.82% | INR 244.00 | INR 244.00 | INR 242.00 | 1.20K |
| 2026-07-01 | INR 244.00 | +3.17% | INR 242.00 | INR 244.00 | INR 242.00 | 1.20K |
| 2026-06-30 | INR 236.50 | -2.47% | INR 237.20 | INR 245.95 | INR 233.00 | 9.60K |
| 2026-06-29 | INR 242.50 | -2.20% | INR 246.00 | INR 247.30 | INR 242.00 | 4.00K |
| 2026-06-26 | INR 247.95 | 0.00% | INR 247.95 | INR 247.95 | INR 247.95 | 0 |
| 2026-06-25 | INR 247.95 | +1.68% | INR 275.00 | INR 275.00 | INR 247.95 | 3.60K |
| 2026-06-24 | INR 243.85 | +3.81% | INR 230.80 | INR 274.90 | INR 230.80 | 79.20K |
| 2026-06-23 | INR 234.90 | +1.40% | INR 231.75 | INR 234.90 | INR 230.00 | 3.20K |
| 2026-06-22 | INR 231.65 | -4.55% | INR 244.00 | INR 247.50 | INR 230.00 | 68.40K |
| 2026-06-19 | INR 242.70 | -3.79% | INR 250.00 | INR 252.00 | INR 240.00 | 10.80K |
| 2026-06-18 | INR 252.25 | +2.02% | INR 273.90 | INR 273.90 | INR 250.00 | 10.80K |
| 2026-06-17 | INR 247.25 | -0.76% | INR 251.00 | INR 257.80 | INR 246.50 | 3.60K |
| 2026-06-16 | INR 249.15 | -7.10% | INR 270.00 | INR 270.00 | INR 240.00 | 28.80K |
| 2026-06-15 | INR 268.20 | -3.87% | INR 279.00 | INR 279.00 | INR 262.00 | 23.20K |
| 2026-06-12 | INR 279.00 | +2.74% | INR 279.00 | INR 279.00 | INR 279.00 | 800 |
| 2026-06-11 | INR 271.55 | -2.67% | INR 285.80 | INR 285.80 | INR 263.10 | 1.20K |
| 2026-06-10 | INR 279.00 | +1.44% | INR 278.00 | INR 279.00 | INR 275.00 | 11.20K |
| 2026-06-09 | INR 275.05 | -6.75% | INR 284.30 | INR 289.00 | INR 270.00 | 26.40K |
| 2026-06-08 | INR 294.95 | 0.00% | INR 294.95 | INR 294.95 | INR 294.95 | 0 |
| 2026-06-05 | INR 294.95 | -1.02% | INR 285.20 | INR 295.00 | INR 285.20 | 13.20K |
| 2026-06-04 | INR 298.00 | -1.32% | INR 301.95 | INR 302.00 | INR 295.00 | 20.80K |
| 2026-06-03 | INR 302.00 | +3.80% | INR 309.00 | INR 312.00 | INR 297.40 | 46.40K |
| 2026-06-02 | INR 290.95 | +11.90% | INR 260.00 | INR 295.00 | INR 254.00 | 24.40K |
| 2026-06-01 | INR 260.00 | -3.58% | INR 269.20 | INR 269.20 | INR 251.00 | 20.00K |
| 2026-05-29 | INR 269.65 | -2.64% | INR 277.50 | INR 277.50 | INR 268.00 | 6.00K |
| 2026-05-28 | INR 276.95 | 0.00% | INR 276.95 | INR 276.95 | INR 276.95 | 0 |