tiprankstipranks
Trending News
More News >
PCBL Chemical Limited (IN:PCBL)
:PCBL
India Market

PCBL Chemical Limited (PCBL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
392.35
409.55
390.00
404.50
404.50
+1.16%
75,610
0.75
Jun 12, 2025
414.80
415.30
395.85
399.85
399.85
-2.64%
38,589
0.38
Jun 11, 2025
408.35
413.45
404.75
410.70
410.70
+0.69%
27,838
0.27
Jun 10, 2025
412.85
416.50
407.20
407.90
407.90
-1.01%
44,019
0.43
Jun 09, 2025
417.30
422.40
410.85
412.05
412.05
-0.91%
100,792
0.98
Jun 06, 2025
427.60
431.80
413.85
415.85
415.85
-2.74%
95,338
0.93
Jun 05, 2025
419.60
432.70
418.00
427.55
427.55
+2.17%
157,683
1.54
Jun 04, 2025
414.60
420.65
409.35
418.45
418.45
+1.12%
141,587
1.40
Jun 03, 2025
397.30
424.15
397.30
413.80
413.80
+4.14%
483,995
5.16
Jun 02, 2025
397.80
399.55
393.50
397.35
397.35
-0.25%
20,539
0.22
May 30, 2025
404.05
406.40
395.20
398.35
398.35
-1.76%
56,139
0.59
May 29, 2025
406.80
407.50
401.10
405.50
405.50
+0.15%
20,908
0.22
May 28, 2025
411.95
411.95
403.00
404.90
404.90
-0.60%
66,730
0.70
May 27, 2025
405.00
410.95
400.50
407.35
407.35
+1.09%
65,940
0.68
May 26, 2025
392.50
405.50
392.50
402.95
402.95
+2.58%
146,001
1.52
May 23, 2025
396.05
397.00
389.80
392.80
392.80
-0.68%
49,966
0.52
May 22, 2025
390.30
396.50
389.60
395.50
395.50
+0.82%
48,533
0.50
May 21, 2025
395.45
396.20
390.80
392.30
392.30
-0.44%
20,207
0.21
May 20, 2025
395.90
397.55
390.50
394.05
394.05
-0.43%
106,105
1.06
May 19, 2025
396.00
408.40
386.60
395.75
395.75
+0.25%
95,993
0.96
May 16, 2025
392.25
397.20
389.25
394.75
394.75
+0.86%
117,588
1.19
May 15, 2025
384.60
392.55
380.70
391.40
391.40
+2.43%
98,341
1.00
May 14, 2025
375.00
383.00
372.00
382.10
382.10
+2.18%
100,105
1.03
May 13, 2025
374.90
378.00
367.30
373.95
373.95
+0.65%
149,003
1.51
May 12, 2025
373.30
379.45
370.40
371.55
371.55
+1.45%
117,598
1.18
May 09, 2025
350.85
368.45
346.35
366.25
366.25
+1.41%
131,820
1.32
May 08, 2025
365.20
373.70
351.00
361.15
361.15
-0.80%
47,688
0.47
May 07, 2025
356.05
366.50
354.00
364.05
364.05
+0.55%
61,274
0.60
May 06, 2025
370.00
373.70
359.60
362.05
362.05
-1.98%
52,954
0.51
May 05, 2025
361.45
371.00
359.25
369.35
369.35
+2.33%
94,783
0.90
May 02, 2025
358.50
363.45
354.80
360.95
360.95
+0.60%
69,545
0.66
Apr 30, 2025
369.35
372.00
355.55
358.80
358.80
-2.84%
169,431
1.62
Apr 29, 2025
383.20
388.90
367.95
369.30
369.30
-3.54%
92,314
0.88
Apr 28, 2025
385.95
396.95
378.60
382.85
382.85
-1.07%
142,646
1.38
Apr 25, 2025
402.10
404.70
379.15
387.00
387.00
-3.82%
270,650
2.70
Apr 24, 2025
410.15
411.05
401.90
402.35
402.35
-1.81%
35,731
0.35
Apr 23, 2025
426.95
427.65
408.85
409.75
409.75
-2.89%
115,470
1.14
Apr 22, 2025
431.75
431.75
420.20
421.95
421.95
-1.11%
164,963
1.64
Apr 21, 2025
438.70
443.00
425.60
426.70
426.70
-1.58%
78,858
0.77
Apr 17, 2025
432.10
439.45
430.70
433.55
433.55
+0.07%
136,020
1.21
Apr 16, 2025
428.25
435.00
425.90
433.25
433.25
+1.10%
87,988
0.76
Apr 15, 2025
422.70
432.75
417.40
428.55
428.55
+3.46%
30,721
0.26
Apr 11, 2025
404.95
417.50
404.95
414.20
414.20
+4.02%
132,657
1.14
Apr 09, 2025
400.25
408.70
392.40
398.20
398.20
-0.51%
44,467
0.38
Apr 08, 2025
400.60
410.00
396.35
400.25
400.25
+1.70%
92,559
0.78
Apr 07, 2025
351.35
397.90
351.35
393.55
393.55
-7.23%
240,591
2.08
Apr 04, 2025
427.10
431.10
411.75
424.20
424.20
-1.37%
135,736
1.18
Apr 03, 2025
430.00
444.00
426.15
430.10
430.10
-1.23%
95,635
0.84
Apr 02, 2025
422.95
437.00
416.85
435.45
435.45
+2.76%
57,221
0.50
Apr 01, 2025
419.20
427.00
415.50
423.75
423.75
+0.09%
128,671
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis