Punjab Chemicals & Crop Protection Ltd. PUNJABCHEM
NSE · India · Process Industries
INR 1,040.90-13.60 (-1.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,054.50 | +1.81% | INR 1,025.90 | INR 1,059.80 | INR 1,025.90 | 2.44K |
| 2026-09-29 | INR 1,035.80 | -1.78% | INR 1,078.90 | INR 1,078.90 | INR 1,024.40 | 3.89K |
| 2026-09-28 | INR 1,054.60 | -2.13% | INR 1,071.60 | INR 1,090.00 | INR 1,047.00 | 4.99K |
| 2026-09-25 | INR 1,077.60 | +2.23% | INR 1,051.70 | INR 1,086.30 | INR 1,051.00 |
| 3.75K |
| 2026-09-24 | INR 1,054.10 | -1.01% | INR 1,065.00 | INR 1,065.00 | INR 1,043.80 | 1.98K |
| 2026-09-23 | INR 1,064.90 | -0.12% | INR 1,051.00 | INR 1,087.00 | INR 1,051.00 | 4.37K |
| 2026-09-22 | INR 1,066.20 | +0.13% | INR 1,072.00 | INR 1,085.90 | INR 1,052.50 | 6.04K |
| 2026-09-21 | INR 1,064.80 | -1.01% | INR 1,085.00 | INR 1,088.00 | INR 1,053.00 | 5.76K |
| 2026-09-18 | INR 1,075.70 | +1.22% | INR 1,063.40 | INR 1,090.90 | INR 1,058.00 | 8.96K |
| 2026-09-17 | INR 1,062.70 | -0.79% | INR 1,071.20 | INR 1,091.00 | INR 1,056.00 | 2.28K |
| 2026-09-16 | INR 1,071.20 | +2.88% | INR 1,049.50 | INR 1,080.00 | INR 1,020.10 | 5.86K |
| 2026-09-15 | INR 1,041.20 | -2.26% | INR 1,069.00 | INR 1,079.90 | INR 1,030.00 | 9.57K |
| 2026-09-14 | INR 1,065.30 | 0.00% | INR 1,065.30 | INR 1,065.30 | INR 1,065.30 | 0 |
| 2026-09-11 | INR 1,065.30 | -2.43% | INR 1,085.00 | INR 1,095.20 | INR 1,061.40 | 2.44K |
| 2026-09-10 | INR 1,091.80 | -0.39% | INR 1,097.10 | INR 1,113.70 | INR 1,088.00 | 2.53K |
| 2026-09-09 | INR 1,096.10 | +0.11% | INR 1,097.90 | INR 1,104.00 | INR 1,086.00 | 3.87K |
| 2026-09-08 | INR 1,094.90 | -0.32% | INR 1,090.00 | INR 1,105.80 | INR 1,081.50 | 2.95K |
| 2026-09-07 | INR 1,098.40 | -0.17% | INR 1,105.70 | INR 1,105.90 | INR 1,090.00 | 2.53K |
| 2026-09-04 | INR 1,100.30 | +0.30% | INR 1,099.70 | INR 1,110.10 | INR 1,087.10 | 2.84K |
| 2026-09-03 | INR 1,097.00 | +0.33% | INR 1,097.50 | INR 1,127.00 | INR 1,092.00 | 4.77K |
| 2026-09-02 | INR 1,093.40 | -1.43% | INR 1,113.10 | INR 1,118.40 | INR 1,088.40 | 3.69K |
| 2026-09-01 | INR 1,109.30 | -0.82% | INR 1,116.50 | INR 1,122.60 | INR 1,098.10 | 1.92K |
| 2026-08-31 | INR 1,118.50 | -0.75% | INR 1,135.10 | INR 1,135.10 | INR 1,101.00 | 5.51K |
| 2026-08-28 | INR 1,126.90 | +1.27% | INR 1,124.60 | INR 1,164.20 | INR 1,111.10 | 9.10K |
| 2026-08-27 | INR 1,112.80 | -0.55% | INR 1,119.00 | INR 1,135.90 | INR 1,110.60 | 2.65K |
| 2026-08-26 | INR 1,119.00 | +2.60% | INR 1,100.00 | INR 1,196.90 | INR 1,100.00 | 62.03K |
| 2026-08-25 | INR 1,090.60 | -0.42% | INR 1,094.70 | INR 1,103.60 | INR 1,081.10 | 4.65K |
| 2026-08-24 | INR 1,095.20 | -4.60% | INR 1,141.00 | INR 1,147.80 | INR 1,081.60 | 25.23K |
| 2026-08-21 | INR 1,148.00 | -1.63% | INR 1,167.20 | INR 1,170.00 | INR 1,140.00 | 3.63K |
| 2026-08-20 | INR 1,167.00 | +0.93% | INR 1,157.70 | INR 1,180.40 | INR 1,146.90 | 9.48K |
| 2026-08-19 | INR 1,156.30 | +2.00% | INR 1,139.90 | INR 1,179.80 | INR 1,129.30 | 20.97K |
| 2026-08-18 | INR 1,133.60 | +0.56% | INR 1,125.30 | INR 1,165.00 | INR 1,116.70 | 9.06K |
| 2026-08-17 | INR 1,127.30 | +2.97% | INR 1,092.10 | INR 1,139.00 | INR 1,074.10 | 8.94K |
| 2026-08-14 | INR 1,094.80 | +0.05% | INR 1,093.60 | INR 1,104.90 | INR 1,084.10 | 2.11K |
| 2026-08-13 | INR 1,094.20 | +0.26% | INR 1,082.10 | INR 1,102.60 | INR 1,080.70 | 4.85K |
| 2026-08-12 | INR 1,091.40 | -1.14% | INR 1,102.10 | INR 1,105.90 | INR 1,090.00 | 6.29K |
| 2026-08-11 | INR 1,104.00 | -0.74% | INR 1,108.70 | INR 1,124.00 | INR 1,093.40 | 4.65K |
| 2026-08-10 | INR 1,112.20 | +0.10% | INR 1,109.80 | INR 1,129.90 | INR 1,099.00 | 7.06K |
| 2026-08-07 | INR 1,111.10 | +0.05% | INR 1,105.00 | INR 1,122.00 | INR 1,100.10 | 4.68K |
| 2026-08-06 | INR 1,110.60 | +0.95% | INR 1,100.10 | INR 1,119.70 | INR 1,090.10 | 5.53K |
| 2026-08-05 | INR 1,100.10 | -1.02% | INR 1,117.90 | INR 1,117.90 | INR 1,095.00 | 8.71K |
| 2026-08-04 | INR 1,111.40 | -3.52% | INR 1,150.00 | INR 1,155.80 | INR 1,100.00 | 13.88K |
| 2026-08-03 | INR 1,151.90 | +0.71% | INR 1,180.00 | INR 1,180.00 | INR 1,145.00 | 14.84K |
| 2026-07-31 | INR 1,143.80 | -5.13% | INR 1,196.00 | INR 1,253.30 | INR 1,115.00 | 264.92K |
| 2026-07-30 | INR 1,205.60 | +4.76% | INR 1,147.00 | INR 1,244.70 | INR 1,132.70 | 25.83K |
| 2026-07-29 | INR 1,150.80 | -0.64% | INR 1,161.30 | INR 1,161.30 | INR 1,137.10 | 4.84K |
| 2026-07-28 | INR 1,158.20 | +0.18% | INR 1,156.10 | INR 1,179.90 | INR 1,144.10 | 7.26K |
| 2026-07-27 | INR 1,156.10 | +3.08% | INR 1,131.00 | INR 1,171.00 | INR 1,123.70 | 6.94K |
| 2026-07-24 | INR 1,121.60 | -1.28% | INR 1,128.10 | INR 1,134.30 | INR 1,108.00 | 2.43K |
| 2026-07-23 | INR 1,136.20 | +0.95% | INR 1,110.60 | INR 1,150.00 | INR 1,110.60 | 5.63K |
| 2026-07-22 | INR 1,125.50 | -2.65% | INR 1,156.10 | INR 1,156.10 | INR 1,099.90 | 9.28K |
| 2026-07-21 | INR 1,156.10 | +1.11% | INR 1,143.40 | INR 1,161.10 | INR 1,143.40 | 3.62K |
| 2026-07-20 | INR 1,143.40 | -1.24% | INR 1,163.60 | INR 1,174.90 | INR 1,135.00 | 7.88K |
| 2026-07-17 | INR 1,157.80 | -0.39% | INR 1,162.30 | INR 1,177.00 | INR 1,132.10 | 10.61K |
| 2026-07-16 | INR 1,162.30 | +0.81% | INR 1,150.40 | INR 1,175.60 | INR 1,150.40 | 6.31K |
| 2026-07-15 | INR 1,153.00 | -0.57% | INR 1,161.80 | INR 1,185.00 | INR 1,142.40 | 9.27K |
| 2026-07-14 | INR 1,159.60 | +0.06% | INR 1,159.00 | INR 1,200.10 | INR 1,144.90 | 23.85K |
| 2026-07-13 | INR 1,158.90 | +4.62% | INR 1,107.70 | INR 1,238.60 | INR 1,052.10 | 90.08K |
| 2026-07-10 | INR 1,107.70 | +1.61% | INR 1,103.60 | INR 1,129.50 | INR 1,095.70 | 7.92K |
| 2026-07-09 | INR 1,090.10 | +2.26% | INR 1,066.00 | INR 1,103.70 | INR 1,059.30 | 13.19K |
| 2026-07-08 | INR 1,066.00 | -0.08% | INR 1,066.90 | INR 1,089.90 | INR 1,046.00 | 6.23K |
| 2026-07-07 | INR 1,066.90 | -0.56% | INR 1,069.30 | INR 1,088.20 | INR 1,055.90 | 66.71K |
| 2026-07-06 | INR 1,072.90 | -0.50% | INR 1,085.10 | INR 1,089.40 | INR 1,061.10 | 69.06K |
| 2026-07-03 | INR 1,078.30 | -3.94% | INR 1,122.50 | INR 1,124.50 | INR 1,063.50 | 29.94K |
| 2026-07-02 | INR 1,122.50 | +4.04% | INR 1,070.00 | INR 1,136.20 | INR 1,060.10 | 48.71K |
| 2026-07-01 | INR 1,078.90 | +0.30% | INR 1,099.90 | INR 1,175.00 | INR 1,060.00 | 147.19K |
| 2026-06-30 | INR 1,075.70 | +5.39% | INR 1,012.40 | INR 1,120.00 | INR 1,010.20 | 77.30K |
| 2026-06-29 | INR 1,020.70 | -1.09% | INR 1,031.90 | INR 1,034.30 | INR 1,011.40 | 4.61K |
| 2026-06-26 | INR 1,031.90 | 0.00% | INR 1,031.90 | INR 1,031.90 | INR 1,031.90 | 0 |
| 2026-06-25 | INR 1,031.90 | -0.93% | INR 1,049.90 | INR 1,049.90 | INR 1,023.00 | 5.58K |
| 2026-06-24 | INR 1,041.60 | -1.99% | INR 1,052.80 | INR 1,054.70 | INR 1,031.40 | 3.48K |
| 2026-06-23 | INR 1,062.70 | +0.46% | INR 1,056.40 | INR 1,084.00 | INR 1,040.10 | 24.62K |
| 2026-06-22 | INR 1,057.80 | +1.44% | INR 1,044.50 | INR 1,085.00 | INR 1,044.50 | 72.84K |
| 2026-06-19 | INR 1,042.80 | +2.59% | INR 1,022.60 | INR 1,074.00 | INR 1,010.10 | 107.30K |
| 2026-06-18 | INR 1,016.50 | -0.50% | INR 1,021.90 | INR 1,042.50 | INR 1,010.70 | 16.80K |
| 2026-06-17 | INR 1,021.60 | -0.41% | INR 1,038.00 | INR 1,040.00 | INR 1,010.00 | 13.37K |
| 2026-06-16 | INR 1,025.80 | -0.81% | INR 1,041.90 | INR 1,060.90 | INR 1,023.30 | 18.16K |
| 2026-06-15 | INR 1,034.20 | +2.88% | INR 1,012.00 | INR 1,061.90 | INR 1,007.80 | 17.36K |
| 2026-06-12 | INR 1,005.20 | +0.68% | INR 1,009.00 | INR 1,015.00 | INR 995.00 | 4.07K |
| 2026-06-11 | INR 998.40 | -0.08% | INR 988.90 | INR 1,007.70 | INR 975.00 | 12.47K |
| 2026-06-10 | INR 999.20 | +5.43% | INR 952.40 | INR 1,039.00 | INR 952.40 | 39.00K |
| 2026-06-09 | INR 947.70 | +2.09% | INR 927.60 | INR 956.00 | INR 927.60 | 4.30K |
| 2026-06-08 | INR 928.30 | -0.91% | INR 936.80 | INR 948.00 | INR 919.60 | 78.15K |
| 2026-06-05 | INR 936.80 | -1.61% | INR 950.00 | INR 959.80 | INR 931.40 | 68.04K |
| 2026-06-04 | INR 952.10 | -1.25% | INR 960.00 | INR 974.00 | INR 948.00 | 5.34K |
| 2026-06-03 | INR 964.20 | +0.90% | INR 965.00 | INR 975.00 | INR 951.10 | 18.39K |
| 2026-06-02 | INR 955.60 | -1.54% | INR 974.10 | INR 976.30 | INR 934.20 | 25.77K |
| 2026-06-01 | INR 970.50 | -6.12% | INR 1,034.00 | INR 1,034.00 | INR 963.90 | 13.43K |
| 2026-05-29 | INR 1,033.80 | +2.21% | INR 1,010.10 | INR 1,058.60 | INR 992.00 | 25.02K |
| 2026-05-28 | INR 1,011.40 | 0.00% | INR 1,011.40 | INR 1,011.40 | INR 1,011.40 | 0 |