NSE - Delayed Quote INR

PCBL Chemical Limited (PCBL.NS)

Compare
429.00 -11.95 (-2.71%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 440.30 445.00 422.60 429.00 429.00 2,095,568
Oct 24, 2024 457.95 457.95 439.00 440.95 440.95 1,019,380
Oct 23, 2024 437.50 465.00 434.15 457.85 457.85 2,599,726
Oct 22, 2024 465.00 465.10 433.30 437.50 437.50 3,414,904
Oct 21, 2024 484.00 489.50 462.00 465.10 465.10 2,034,037
Oct 18, 2024 480.00 493.55 465.10 482.60 482.60 2,215,115
Oct 17, 2024 502.10 504.80 478.00 480.80 480.80 2,062,694
Oct 16, 2024 502.40 511.80 491.40 500.55 500.55 1,812,665
Oct 15, 2024 498.95 506.75 488.20 502.40 502.40 1,431,343
Oct 14, 2024 509.15 515.70 495.00 497.65 497.65 1,601,247
Oct 11, 2024 519.40 520.40 507.00 508.60 508.60 1,075,908
Oct 10, 2024 512.85 527.50 510.70 519.45 519.45 1,806,167
Oct 9, 2024 504.00 524.00 502.40 507.20 507.20 2,440,182
Oct 8, 2024 500.95 514.00 483.30 499.75 499.75 4,675,271
Oct 7, 2024 546.70 553.95 493.35 502.20 502.20 4,822,139
Oct 4, 2024 553.55 561.50 528.70 541.70 541.70 3,354,778
Oct 3, 2024 558.00 571.95 552.00 555.15 555.15 2,299,668
Oct 1, 2024 576.45 577.55 566.50 571.20 571.20 2,147,426
Sep 30, 2024 572.00 584.40 553.20 577.60 577.60 3,868,003
Sep 27, 2024 543.00 577.75 538.00 572.05 572.05 7,018,076
Sep 26, 2024 533.30 548.00 520.65 542.20 542.20 3,799,856
Sep 25, 2024 529.35 545.00 527.55 531.65 531.65 3,848,512
Sep 24, 2024 526.50 537.00 524.80 530.40 530.40 3,153,500
Sep 23, 2024 520.65 527.00 515.55 522.35 522.35 2,359,314
Sep 20, 2024 517.00 528.40 509.10 518.25 518.25 3,985,574
Sep 19, 2024 536.00 537.75 501.95 513.20 513.20 5,284,703
Sep 18, 2024 502.00 541.95 501.20 532.35 532.35 8,994,190
Sep 17, 2024 506.00 524.90 491.45 500.60 500.60 10,843,828
Sep 16, 2024 482.55 511.80 471.50 505.15 505.15 5,735,575
Sep 13, 2024 486.80 494.50 480.60 482.15 482.15 1,882,321
Sep 12, 2024 486.80 496.40 482.00 484.85 484.85 2,168,647
Sep 11, 2024 489.10 494.85 481.05 484.10 484.10 2,150,866
Sep 10, 2024 478.80 494.00 478.15 487.70 487.70 3,798,234
Sep 9, 2024 476.75 486.40 460.00 476.25 476.25 3,717,888
Sep 6, 2024 491.90 494.10 472.80 477.05 477.05 3,615,625
Sep 5, 2024 513.00 513.95 490.00 491.20 491.20 4,260,354
Sep 4, 2024 504.00 519.50 500.40 510.20 510.20 7,051,650
Sep 3, 2024 490.75 512.00 488.00 503.80 503.80 5,836,252
Sep 2, 2024 491.35 509.45 484.00 487.90 487.90 4,350,254
Aug 30, 2024 482.90 493.00 477.25 488.90 488.90 2,969,491
Aug 29, 2024 490.60 498.00 474.10 481.45 481.45 3,519,055
Aug 28, 2024 481.40 499.80 481.05 489.10 489.10 5,630,307
Aug 27, 2024 483.75 488.10 471.20 479.30 479.30 4,630,976
Aug 26, 2024 499.80 509.40 480.65 483.75 483.75 8,527,287
Aug 23, 2024 452.00 507.00 446.15 500.35 500.35 19,983,195
Aug 22, 2024 447.40 452.65 431.20 450.90 450.90 5,868,052
Aug 21, 2024 425.50 449.90 415.00 445.50 445.50 10,698,615
Aug 20, 2024 418.95 435.00 418.25 423.30 423.30 7,782,623
Aug 19, 2024 407.95 424.40 407.00 416.80 416.80 8,043,304
Aug 16, 2024 393.15 408.80 391.20 404.60 404.60 7,637,884
Aug 14, 2024 376.85 403.30 374.60 386.80 386.80 9,761,330
Aug 13, 2024 388.00 389.50 371.55 374.95 374.95 2,827,621
Aug 12, 2024 393.00 394.75 382.95 386.80 386.80 4,099,618
Aug 9, 2024 409.00 409.00 392.25 395.90 395.90 5,713,077
Aug 8, 2024 386.35 411.60 383.00 402.00 402.00 18,321,151
Aug 7, 2024 399.00 405.00 377.55 385.45 385.45 10,195,992
Aug 6, 2024 393.70 419.85 377.25 385.35 385.35 31,280,502
Aug 5, 2024 364.05 396.90 355.00 384.35 384.35 42,742,615
Aug 2, 2024 343.00 380.00 340.30 376.90 376.90 35,128,581
Aug 1, 2024 328.50 359.80 324.30 346.85 346.85 32,541,135
Jul 31, 2024 333.70 336.60 323.30 325.25 325.25 6,654,925
Jul 30, 2024 306.00 343.45 305.10 331.95 331.95 47,061,718
Jul 29, 2024 292.00 302.45 288.55 299.70 299.70 4,797,892
Jul 26, 2024 289.00 299.00 287.30 290.95 290.95 4,243,107
Jul 25, 2024 290.80 291.50 285.85 288.10 288.10 1,820,844
Jul 24, 2024 275.00 294.00 273.85 291.85 291.85 4,117,450
Jul 23, 2024 282.00 282.75 258.95 276.10 276.10 3,813,979
Jul 22, 2024 273.45 284.50 269.05 282.05 282.05 2,300,077
Jul 19, 2024 285.50 285.50 275.00 276.30 276.30 2,959,028
Jul 18, 2024 292.50 295.70 285.00 286.30 286.30 3,990,676
Jul 16, 2024 285.00 297.50 282.65 291.95 291.95 10,232,727
Jul 15, 2024 279.00 285.90 271.00 282.90 282.90 6,685,739
Jul 12, 2024 279.00 285.00 273.00 274.55 274.55 6,440,024
Jul 11, 2024 274.40 279.70 272.55 273.80 273.80 10,683,289
Jul 10, 2024 268.25 269.60 257.50 262.55 262.55 1,303,829
Jul 9, 2024 271.95 272.30 263.95 268.25 268.25 2,177,934
Jul 8, 2024 268.80 277.00 267.20 270.35 270.35 4,680,445
Jul 5, 2024 259.90 267.90 259.30 261.80 261.80 1,164,595
Jul 4, 2024 257.40 262.00 257.40 259.65 259.65 1,307,351
Jul 3, 2024 255.45 258.90 252.20 257.40 257.40 1,170,673
Jul 2, 2024 257.90 258.70 252.00 255.45 255.45 1,466,513
Jul 1, 2024 258.75 258.90 254.55 257.40 257.40 1,259,783
Jun 28, 2024 254.96 262.15 253.10 256.21 256.21 1,749,820
Jun 27, 2024 264.37 265.00 252.00 253.39 253.39 2,369,871
Jun 26, 2024 270.56 271.25 263.00 264.37 264.37 1,474,883
Jun 25, 2024 276.00 278.70 270.00 270.56 270.56 2,372,936
Jun 24, 2024 266.50 275.00 264.06 274.26 274.26 5,704,513
Jun 21, 2024 261.45 269.99 256.05 266.20 266.20 4,800,825
Jun 20, 2024 252.00 261.85 250.05 260.20 260.20 3,100,585
Jun 19, 2024 253.86 258.00 249.65 253.73 253.73 2,553,392
Jun 18, 2024 253.00 255.05 249.10 252.52 252.52 2,067,963
Jun 14, 2024 249.30 252.35 246.50 250.05 250.05 1,679,306
Jun 13, 2024 246.78 251.00 243.04 248.47 248.47 2,138,672
Jun 12, 2024 248.00 248.50 242.91 244.01 244.01 1,174,077
Jun 11, 2024 245.80 248.80 241.69 246.53 246.53 1,445,208
Jun 10, 2024 239.00 249.75 237.00 244.28 244.28 2,794,298
Jun 7, 2024 233.00 236.50 230.05 235.75 235.75 1,762,399
Jun 6, 2024 229.60 236.45 227.05 231.20 231.20 2,300,057
Jun 5, 2024 220.50 226.80 209.10 223.70 223.70 2,065,777
Jun 4, 2024 235.00 235.50 209.00 215.90 215.90 3,237,505
Jun 3, 2024 239.50 240.95 230.00 234.25 234.25 3,507,618
May 31, 2024 240.65 244.05 231.10 234.75 234.75 2,650,793
May 30, 2024 242.50 244.80 235.35 238.20 238.20 1,467,551
May 29, 2024 249.00 249.00 241.55 242.95 242.95 1,755,570
May 28, 2024 247.80 251.15 240.65 249.95 249.95 2,177,196
May 27, 2024 251.10 253.60 245.60 246.75 246.75 1,695,102
May 24, 2024 255.95 258.90 251.40 251.70 251.70 2,048,112
May 23, 2024 266.40 270.50 257.70 259.40 259.40 3,039,060
May 22, 2024 263.80 266.80 256.50 264.75 264.75 1,493,851
May 21, 2024 268.90 269.45 261.85 263.95 263.95 969,514
May 17, 2024 263.20 269.55 261.30 267.90 267.90 1,148,558
May 16, 2024 258.90 265.25 258.00 262.15 262.15 1,449,457
May 15, 2024 258.00 262.50 255.10 256.35 256.35 1,079,461
May 14, 2024 248.70 257.85 247.40 255.90 255.90 1,484,256
May 13, 2024 253.85 253.90 243.60 248.70 248.70 900,059
May 10, 2024 252.00 254.70 244.40 252.45 252.45 942,702
May 9, 2024 262.15 262.55 250.00 251.55 251.55 2,022,943
May 8, 2024 254.00 263.95 252.85 262.15 262.15 1,343,263
May 7, 2024 263.00 264.00 251.80 254.45 254.45 1,522,331
May 6, 2024 266.00 271.10 258.95 263.25 263.25 1,448,994
May 3, 2024 269.20 271.40 263.70 264.25 264.25 1,225,877
May 2, 2024 270.90 273.30 266.50 269.20 269.20 1,312,582
Apr 30, 2024 278.45 279.25 268.00 270.65 270.65 1,328,367
Apr 29, 2024 269.45 285.00 269.05 277.00 277.00 6,083,209
Apr 26, 2024 267.90 270.50 265.10 268.65 268.65 1,264,833
Apr 25, 2024 265.10 270.00 264.00 266.55 266.55 1,304,001
Apr 24, 2024 267.00 269.25 264.00 265.10 265.10 810,697
Apr 23, 2024 265.50 269.95 261.00 266.75 266.75 1,389,328
Apr 22, 2024 260.00 265.25 260.00 263.80 263.80 804,888
Apr 19, 2024 255.00 260.80 251.80 257.55 257.55 1,371,749
Apr 18, 2024 264.95 269.70 258.55 260.15 260.15 1,216,761
Apr 16, 2024 261.00 270.30 260.60 265.55 265.55 999,491
Apr 15, 2024 265.00 270.00 257.35 265.55 265.55 2,220,899
Apr 12, 2024 276.00 279.50 273.00 273.50 273.50 1,285,092
Apr 10, 2024 279.80 282.00 275.40 278.90 278.90 1,632,382
Apr 9, 2024 275.90 283.00 275.35 279.80 279.80 1,760,337
Apr 8, 2024 283.90 283.90 273.35 274.70 274.70 2,345,543
Apr 5, 2024 278.90 284.95 274.55 282.15 282.15 1,868,231
Apr 4, 2024 284.75 286.20 277.15 279.25 279.25 2,057,403
Apr 3, 2024 278.20 284.60 274.85 282.10 282.10 2,846,112
Apr 2, 2024 277.00 281.85 273.00 278.20 278.20 2,808,162
Apr 1, 2024 271.00 276.50 268.85 275.30 275.30 1,815,760
Mar 28, 2024 275.50 280.00 265.20 267.70 267.70 8,298,643
Mar 27, 2024 263.00 269.30 261.80 264.85 264.85 2,230,834
Mar 26, 2024 263.30 265.65 256.55 261.60 261.60 2,315,978
Mar 22, 2024 251.90 264.60 251.70 262.55 262.55 4,380,747
Mar 21, 2024 249.00 254.90 248.30 249.95 249.95 1,889,687
Mar 20, 2024 247.65 252.20 241.55 245.25 245.25 1,204,914
Mar 19, 2024 247.75 253.35 244.60 246.90 246.90 2,105,836
Mar 18, 2024 248.00 258.75 246.00 247.70 247.70 4,610,189
Mar 15, 2024 250.00 255.20 240.20 245.00 245.00 3,481,021
Mar 14, 2024 232.90 257.30 230.50 254.10 254.10 6,520,122
Mar 13, 2024 245.00 253.25 225.20 231.00 231.00 4,814,925
Mar 12, 2024 252.70 255.00 238.55 244.95 244.95 6,542,920
Mar 11, 2024 268.60 269.10 245.45 250.25 250.25 7,451,003
Mar 7, 2024 277.75 279.70 268.05 268.60 268.60 2,507,997
Mar 6, 2024 280.05 281.80 271.70 275.55 275.55 2,073,543
Mar 5, 2024 289.00 290.25 282.10 282.75 282.75 1,701,491
Mar 4, 2024 299.70 300.70 287.90 289.65 289.65 1,469,577
Mar 1, 2024 288.10 297.45 288.10 294.90 294.90 1,428,179
Feb 29, 2024 288.05 289.70 278.00 286.05 286.05 3,472,282
Feb 28, 2024 302.55 303.80 285.20 286.50 286.50 3,147,322
Feb 27, 2024 305.90 307.00 301.00 302.55 302.55 1,014,418
Feb 26, 2024 301.00 310.00 300.50 304.60 304.60 1,369,078
Feb 23, 2024 308.00 308.10 300.05 300.95 300.95 1,802,078
Feb 22, 2024 303.00 314.60 303.00 305.95 305.95 2,736,537
Feb 21, 2024 315.70 316.90 301.25 302.65 302.65 2,088,215
Feb 20, 2024 317.65 318.50 312.25 313.15 313.15 1,778,233
Feb 19, 2024 328.00 328.35 315.05 318.15 318.15 2,662,389
Feb 16, 2024 309.90 332.70 309.50 326.50 326.50 7,393,381
Feb 15, 2024 304.25 314.30 304.10 306.60 306.60 2,019,685
Feb 14, 2024 294.85 305.00 291.30 301.90 301.90 1,853,659
Feb 13, 2024 295.65 302.00 283.30 297.85 297.85 3,291,591
Feb 12, 2024 320.90 321.40 291.60 295.65 295.65 3,696,575
Feb 9, 2024 336.60 338.45 313.60 319.65 319.65 3,280,483
Feb 8, 2024 327.85 343.50 326.30 334.25 334.25 7,899,121
Feb 7, 2024 326.90 328.80 317.75 324.85 324.85 2,197,309
Feb 6, 2024 322.50 335.00 319.95 324.10 324.10 3,318,939
Feb 5, 2024 315.05 335.00 315.05 321.55 321.55 5,830,378
Feb 2, 2024 320.80 325.95 318.10 320.00 320.00 2,011,397
Feb 1, 2024 319.90 322.75 313.00 317.70 317.70 1,913,562
Jan 31, 2024 320.00 321.80 310.10 318.65 318.65 2,885,469
Jan 30, 2024 323.45 336.30 316.50 320.00 320.00 3,572,417
Jan 29, 2024 5.50 Dividend
Jan 29, 2024 322.10 332.50 317.40 323.45 323.45 4,752,135
Jan 25, 2024 321.05 328.00 317.00 322.30 316.80 5,150,042
Jan 24, 2024 306.10 326.20 305.30 321.25 315.77 9,183,874
Jan 23, 2024 328.45 329.65 302.00 304.55 299.35 5,594,427
Jan 19, 2024 314.00 316.90 308.00 310.20 304.91 7,253,080
Jan 18, 2024 278.80 317.95 278.50 311.00 305.69 37,563,894
Jan 17, 2024 280.40 290.85 274.40 278.80 274.04 7,346,198
Jan 16, 2024 279.00 283.70 276.30 281.60 276.79 6,171,026
Jan 15, 2024 266.25 266.25 266.25 266.25 261.71 -
Jan 12, 2024 267.00 268.05 261.55 266.25 261.71 1,718,010
Jan 11, 2024 266.80 271.65 263.50 265.15 260.63 2,954,925
Jan 10, 2024 268.65 269.00 263.20 265.40 260.87 1,751,689
Jan 9, 2024 262.05 267.00 260.95 266.35 261.80 2,758,657
Jan 8, 2024 264.20 266.80 257.10 260.00 255.56 2,769,795
Jan 5, 2024 256.15 266.00 255.55 262.70 258.22 5,159,414
Jan 4, 2024 255.45 259.40 253.50 255.20 250.85 1,046,522
Jan 3, 2024 257.00 257.95 253.30 254.60 250.26 860,445
Jan 2, 2024 257.00 261.70 252.60 256.80 252.42 1,733,874
Jan 1, 2024 251.75 256.50 251.10 255.60 251.24 1,126,270
Dec 29, 2023 253.50 256.60 251.10 251.55 247.26 1,369,207
Dec 28, 2023 254.90 258.45 252.30 252.95 248.63 1,413,476
Dec 27, 2023 257.00 258.80 251.55 254.20 249.86 1,969,477
Dec 26, 2023 251.65 258.60 246.30 255.75 251.39 2,535,783
Dec 22, 2023 248.50 252.50 246.60 249.80 245.54 1,468,134
Dec 21, 2023 239.85 248.45 235.85 246.95 242.74 2,807,651
Dec 20, 2023 257.25 261.30 244.00 246.00 241.80 3,330,023
Dec 19, 2023 261.00 262.25 254.50 255.50 251.14 2,996,996
Dec 18, 2023 265.50 265.50 257.95 259.35 254.92 2,671,976
Dec 15, 2023 267.55 269.50 264.00 265.50 260.97 4,661,789
Dec 14, 2023 256.50 267.25 254.20 264.20 259.69 6,406,711
Dec 13, 2023 254.00 257.35 249.50 254.80 250.45 2,235,555
Dec 12, 2023 260.00 264.95 251.00 253.15 248.83 3,492,352
Dec 11, 2023 258.00 261.60 256.00 257.75 253.35 2,114,914
Dec 8, 2023 264.50 267.40 254.15 258.95 254.53 2,172,380
Dec 7, 2023 270.00 271.60 262.30 263.65 259.15 2,094,939
Dec 6, 2023 275.50 277.25 265.60 268.35 263.77 2,340,057
Dec 5, 2023 274.40 283.70 271.40 274.25 269.57 4,038,908
Dec 4, 2023 273.00 278.75 265.40 274.40 269.72 5,290,775
Dec 1, 2023 274.00 275.50 262.50 266.20 261.66 3,813,169
Nov 30, 2023 278.00 278.00 267.80 271.85 267.21 9,859,897
Nov 29, 2023 260.00 271.45 260.00 266.45 261.90 15,330,183
Nov 28, 2023 263.00 263.55 252.35 254.25 249.91 3,828,513
Nov 24, 2023 263.45 267.00 259.15 261.70 257.23 4,758,046
Nov 23, 2023 243.80 268.40 243.75 262.10 257.63 22,159,567
Nov 22, 2023 244.80 247.20 240.40 242.90 238.75 3,855,995
Nov 21, 2023 234.00 250.00 228.20 244.30 240.13 10,579,542
Nov 20, 2023 239.55 241.25 230.05 232.45 228.48 3,241,973
Nov 17, 2023 222.25 244.90 221.60 239.15 235.07 17,807,388
Nov 16, 2023 214.80 223.75 214.50 222.25 218.46 6,561,903
Nov 15, 2023 216.80 216.85 211.45 213.85 210.20 2,543,984
Nov 13, 2023 215.35 215.35 210.40 213.70 210.05 1,907,897
Nov 10, 2023 214.45 215.90 209.65 210.40 206.81 3,189,536
Nov 9, 2023 204.25 217.00 202.60 214.20 210.54 9,831,575
Nov 8, 2023 205.00 207.15 201.95 204.30 200.81 2,129,749
Nov 7, 2023 205.35 205.85 200.65 203.10 199.63 1,073,849
Nov 6, 2023 198.40 205.85 197.35 204.90 201.40 2,641,763
Nov 3, 2023 200.50 201.10 194.15 195.75 192.41 1,016,471
Nov 2, 2023 202.30 204.25 198.00 198.60 195.21 1,387,696
Nov 1, 2023 202.00 203.40 197.50 199.20 195.80 1,786,399
Oct 31, 2023 194.70 200.95 193.50 199.50 196.10 2,146,630
Oct 30, 2023 192.60 196.90 188.65 194.35 191.03 1,641,216
Oct 27, 2023 189.90 194.85 189.90 192.60 189.31 1,793,231
Oct 26, 2023 189.30 190.00 182.05 189.15 185.92 2,260,090
Oct 25, 2023 189.75 194.30 182.00 189.30 186.07 4,039,918

Related Tickers