BSE - Delayed Quote
INR
PCBL Chemical Limited (PCBL.BO)
276.70
-9.70
(-3.39%)
At close: October 30 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
287.85
287.85
274.05
276.70
276.70
18,131
Oct 29, 2026
292.35
292.35
285.05
286.40
286.40
46,086
Oct 28, 2026
285.00
294.50
280.90
292.40
292.40
54,626
Oct 27, 2026
276.75
291.10
273.60
286.75
286.75
80,456
Oct 26, 2026
277.40
278.00
269.65
275.35
275.35
59,598
Oct 23, 2026
291.35
291.35
270.80
274.70
274.70
76,560
Oct 22, 2026
288.85
293.85
286.85
292.15
292.15
79,258
Oct 21, 2026
302.60
305.85
290.75
293.35
293.35
74,568
Oct 19, 2026
310.00
310.50
302.00
303.15
303.15
30,895
Oct 16, 2026
310.00
311.70
307.60
309.05
309.05
23,528
Oct 15, 2026
313.10
313.75
307.00
308.65
308.65
26,472
Oct 14, 2026
312.50
314.45
308.95
312.40
312.40
43,936
Oct 13, 2026
316.00
316.05
308.10
312.00
312.00
31,866
Oct 12, 2026
315.40
322.55
313.75
314.65
314.65
46,100
Oct 9, 2026
320.50
324.15
311.50
312.80
312.80
38,409
Oct 8, 2026
329.05
331.25
317.60
319.05
319.05
51,057
Oct 7, 2026
327.85
328.90
323.85
326.90
326.90
20,137
Oct 6, 2026
320.35
328.10
320.35
327.65
327.65
56,043
Oct 5, 2026
322.25
326.95
318.55
320.45
320.45
38,296
Oct 1, 2026
328.05
331.45
315.70
321.80
321.80
48,228
Sep 30, 2026
329.35
339.60
329.35
331.00
331.00
88,294
Sep 29, 2026
329.35
334.85
328.65
330.45
330.45
63,395
Sep 28, 2026
338.90
339.75
330.10
332.75
332.75
63,306
Sep 25, 2026
337.50
342.75
335.25
339.55
339.55
72,291
Sep 24, 2026
340.95
346.20
337.00
338.60
338.60
92,148
Sep 23, 2026
347.85
355.55
344.20
345.45
345.45
133,530
Sep 22, 2026
345.25
354.00
345.00
347.75
347.75
221,390
Sep 21, 2026
336.15
354.50
333.10
344.85
344.85
344,650
Sep 18, 2026
332.00
338.15
328.85
336.75
336.75
126,636
Sep 17, 2026
318.00
331.45
318.00
329.55
329.55
58,661
Sep 16, 2026
313.80
320.75
309.90
316.80
316.80
114,443
Sep 15, 2026
331.25
333.90
312.05
314.55
314.55
120,097
Sep 11, 2026
332.00
332.20
324.50
331.20
331.20
205,066
Sep 10, 2026
336.95
345.95
333.25
334.95
334.95
341,992
Sep 9, 2026
330.05
341.50
325.90
334.95
334.95
709,028
Sep 8, 2026
325.00
334.40
322.00
328.90
328.90
473,167
Sep 7, 2026
314.90
322.55
313.25
317.55
317.55
92,489
Sep 4, 2026
315.10
318.45
314.95
317.15
317.15
51,455
Sep 3, 2026
317.50
322.00
313.25
314.30
314.30
55,326
Sep 2, 2026
317.00
317.00
310.80
315.40
315.40
61,585
Sep 1, 2026
315.05
322.90
313.65
317.35
317.35
53,365
Aug 31, 2026
320.20
321.55
315.10
317.05
317.05
60,659
Aug 28, 2026
325.50
326.45
321.50
322.15
322.15
15,672
Aug 27, 2026
326.50
327.55
321.30
322.65
322.65
33,348
Aug 26, 2026
324.75
329.70
322.35
325.90
325.90
34,155
Aug 25, 2026
321.10
324.50
317.70
320.65
320.65
42,873
Aug 24, 2026
318.15
331.25
318.15
321.10
321.10
124,553
Aug 21, 2026
320.55
322.90
317.00
317.75
317.75
37,983
Aug 20, 2026
327.05
327.65
319.00
319.75
319.75
96,375
Aug 19, 2026
329.85
334.00
324.80
326.85
326.85
177,143
Aug 18, 2026
321.35
329.80
317.15
326.60
326.60
206,106
Aug 17, 2026
310.80
316.25
308.00
315.40
315.40
64,807
Aug 14, 2026
314.75
318.25
308.90
309.90
309.90
28,181
Aug 13, 2026
316.40
318.40
313.85
314.60
314.60
29,540
Aug 12, 2026
325.00
325.00
313.00
316.40
316.40
63,842
Aug 11, 2026
320.05
325.00
317.60
322.15
322.15
123,573
Aug 10, 2026
322.30
326.10
318.50
323.45
323.45
59,791
Aug 7, 2026
324.55
325.90
320.50
321.60
321.60
85,934
Aug 6, 2026
329.00
335.80
322.00
324.90
324.90
189,072
Aug 5, 2026
326.95
331.80
320.40
329.50
329.50
132,972
Aug 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
326.50
327.50
320.55
322.30
322.30
117,814
Aug 3, 2026
322.45
334.65
322.00
326.95
322.45
209,490
Jul 31, 2026
326.70
331.35
313.40
317.20
312.83
630,759
Jul 30, 2026
360.05
363.70
325.80
328.05
323.53
1,030,634
Jul 29, 2026
320.75
374.30
320.75
365.85
360.81
1,750,436
Jul 28, 2026
326.00
326.00
317.00
318.30
313.92
27,922
Jul 27, 2026
319.00
327.00
319.00
326.00
321.51
28,975
Jul 24, 2026
319.60
320.00
307.25
317.65
313.28
53,511
Jul 23, 2026
320.90
327.50
317.75
319.00
314.61
48,339
Jul 22, 2026
332.60
332.65
320.50
322.00
317.57
95,689
Jul 21, 2026
325.55
337.95
325.55
332.55
327.97
157,918
Jul 20, 2026
320.55
334.40
320.10
325.55
321.07
123,983
Jul 17, 2026
325.50
327.90
319.20
320.50
316.09
89,559
Jul 16, 2026
317.15
326.95
316.05
325.55
321.07
110,986
Jul 15, 2026
321.55
323.35
314.35
317.15
312.78
28,341
Jul 14, 2026
325.45
325.45
317.60
318.85
314.46
35,668
Jul 13, 2026
306.55
327.50
304.45
323.50
319.05
234,936
Jul 10, 2026
307.10
313.15
307.10
309.65
305.39
22,605
Jul 9, 2026
298.90
307.50
298.75
303.95
299.77
45,021
Jul 8, 2026
312.55
312.55
295.30
296.95
292.86
56,279
Jul 7, 2026
321.15
324.15
312.95
314.35
310.02
77,239
Jul 6, 2026
322.00
328.00
318.50
322.50
318.06
48,604
Jul 3, 2026
323.00
325.15
318.20
321.10
316.68
54,580
Jul 2, 2026
319.00
321.00
315.30
318.20
313.82
48,742
Jul 1, 2026
321.05
326.60
317.00
318.40
314.02
77,984
Jun 30, 2026
319.80
327.65
317.45
321.30
316.88
133,680
Jun 29, 2026
318.60
322.00
313.55
319.50
315.10
98,066
Jun 25, 2026
316.90
322.40
311.10
317.35
312.98
163,270
Jun 24, 2026
309.10
323.45
308.90
315.05
310.71
229,533
Jun 23, 2026
311.45
314.95
307.50
309.10
304.85
91,701
Jun 22, 2026
310.15
316.10
310.15
311.90
307.61
83,269
Jun 19, 2026
304.05
318.60
303.70
309.55
305.29
210,655
Jun 18, 2026
309.90
314.00
305.00
307.25
303.02
42,146
Jun 17, 2026
306.50
315.50
305.80
309.60
305.34
135,023
Jun 16, 2026
304.30
314.70
302.80
306.40
302.18
139,879
Jun 15, 2026
299.40
307.65
295.35
303.20
299.03
131,372
Jun 12, 2026
284.30
292.50
283.05
290.10
286.11
101,035
Jun 11, 2026
283.20
284.45
276.00
277.90
274.08
50,450
Jun 10, 2026
283.60
289.00
283.60
287.70
283.74
49,154
Jun 9, 2026
280.05
285.75
278.85
283.55
279.65
35,972
Jun 8, 2026
284.15
285.60
277.00
280.25
276.39
80,324
Jun 5, 2026
293.05
295.85
286.45
289.75
285.76
58,320
Jun 4, 2026
289.00
297.90
288.00
292.20
288.18
64,456
Jun 3, 2026
292.60
293.50
285.30
290.70
286.70
78,890
Jun 2, 2026
286.35
295.00
282.75
292.55
288.52
71,577
Jun 1, 2026
289.45
290.20
283.40
286.70
282.75
59,741
May 29, 2026
288.10
292.90
283.25
290.20
286.21
73,514
May 27, 2026
289.55
292.55
286.00
287.65
283.69
42,224
May 26, 2026
294.35
295.30
288.95
289.80
285.81
61,058
May 25, 2026
298.00
298.00
292.40
294.40
290.35
57,401
May 22, 2026
287.45
297.50
284.75
292.00
287.98
64,191
May 21, 2026
297.55
297.55
287.55
290.55
286.55
67,336
May 20, 2026
272.05
303.45
267.50
293.00
288.97
660,943
May 19, 2026
267.35
276.60
267.25
273.55
269.78
37,790
May 18, 2026
270.05
271.45
263.00
267.25
263.57
82,698
May 15, 2026
283.75
284.60
273.50
274.55
270.77
47,053
May 14, 2026
287.90
289.85
278.30
283.75
279.84
43,918
May 13, 2026
277.65
286.50
277.65
282.70
278.81
60,647
May 12, 2026
291.75
295.40
276.25
278.15
274.32
140,142
May 11, 2026
303.15
303.15
293.00
294.35
290.30
141,693
May 8, 2026
302.20
313.00
302.20
306.20
301.99
136,125
May 7, 2026
307.40
308.25
301.35
305.25
301.05
58,394
May 6, 2026
306.15
308.80
300.50
305.80
301.59
105,446
May 5, 2026
309.90
309.90
298.70
304.45
300.26
111,661
May 4, 2026
290.00
312.75
287.30
309.15
304.89
232,717
Apr 30, 2026
298.00
298.00
287.80
289.70
285.71
190,617
Apr 29, 2026
299.25
302.50
295.70
298.85
294.74
75,323
Apr 28, 2026
292.75
299.80
291.00
296.35
292.27
137,957
Apr 27, 2026
285.30
295.00
284.60
291.45
287.44
171,680
Apr 24, 2026
291.05
292.60
279.35
281.80
277.92
78,542
Apr 23, 2026
288.35
296.55
286.45
290.65
286.65
173,435
Apr 22, 2026
281.95
290.95
281.95
290.20
286.21
60,733
Apr 21, 2026
280.95
288.75
280.95
285.60
281.67
65,617
Apr 20, 2026
288.95
292.50
278.60
284.05
280.14
103,166
Apr 17, 2026
287.25
289.00
283.05
285.05
281.13
98,078
Apr 16, 2026
282.00
285.50
278.50
284.35
280.44
115,179
Apr 15, 2026
272.30
283.70
272.30
280.30
276.44
118,713
Apr 13, 2026
267.30
272.85
261.60
268.45
264.76
100,304
Apr 10, 2026
270.50
277.05
270.50
273.50
269.74
43,705
Apr 9, 2026
270.00
276.30
267.00
271.05
267.32
61,706
Apr 8, 2026
270.15
278.35
267.25
269.40
265.69
328,080
Apr 7, 2026
258.95
268.15
255.00
260.45
256.87
79,663
Apr 6, 2026
258.65
262.10
253.30
259.40
255.83
146,505
Apr 2, 2026
250.00
260.60
246.35
258.80
255.24
134,531
Apr 1, 2026
250.30
264.50
248.60
258.75
255.19
358,350
Mar 30, 2026
250.45
260.55
240.50
242.25
238.92
288,550
Mar 27, 2026
262.35
266.45
253.50
255.30
251.79
892,690
Mar 25, 2026
235.15
277.00
235.15
270.35
266.63
4,788,050
Mar 24, 2026
241.65
241.65
226.30
233.30
230.09
143,571
Mar 23, 2026
242.90
245.10
228.20
232.30
229.10
177,485
Mar 20, 2026
248.05
252.15
247.00
248.30
244.88
71,767
Mar 19, 2026
251.65
253.40
244.35
245.55
242.17
127,871
Mar 18, 2026
250.00
260.25
249.15
256.45
252.92
108,054
Mar 17, 2026
250.75
253.70
247.15
247.90
244.49
121,189
Mar 16, 2026
254.55
255.55
245.25
250.75
247.30
162,569
Mar 13, 2026
271.50
271.50
252.20
253.55
250.06
111,423
Mar 12, 2026
274.00
275.55
265.70
272.10
268.35
86,336
Mar 11, 2026
275.10
283.00
272.00
273.15
269.39
171,053
Mar 10, 2026
271.75
277.55
269.90
275.75
271.95
60,109
Mar 9, 2026
272.35
277.95
266.25
268.70
265.00
134,821
Mar 6, 2026
284.05
288.05
280.05
280.95
277.08
60,605
Mar 5, 2026
286.15
291.70
277.60
284.05
280.14
109,748
Mar 4, 2026
289.15
290.10
281.60
286.00
282.06
161,255
Mar 2, 2026
276.65
302.55
276.65
295.30
291.24
206,009
Feb 27, 2026
300.90
310.90
298.50
309.50
305.24
63,449
Feb 26, 2026
308.00
309.70
294.50
300.40
296.27
50,078
Feb 25, 2026
311.10
315.00
303.60
306.40
302.18
133,048
Feb 24, 2026
306.95
313.00
299.25
310.60
306.33
171,715
Feb 23, 2026
306.35
330.25
302.75
304.35
300.16
586,028
Feb 20, 2026
304.40
311.50
304.00
306.15
301.94
95,551
Feb 19, 2026
314.60
316.15
304.90
307.05
302.82
143,398
Feb 18, 2026
317.10
317.10
311.05
314.15
309.83
110,282
Feb 17, 2026
300.65
326.15
300.60
317.60
313.23
857,684
Feb 16, 2026
301.60
303.80
296.70
300.65
296.51
88,859
Feb 13, 2026
317.35
317.35
300.25
301.50
297.35
114,422
Feb 12, 2026
318.10
319.20
311.40
314.40
310.07
539,507
Feb 11, 2026
294.60
328.00
294.50
319.15
314.76
5,780,454
Feb 10, 2026
294.95
300.90
293.00
293.75
289.71
148,955
Feb 9, 2026
273.20
306.05
272.20
301.65
297.50
851,109
Feb 6, 2026
281.70
286.75
269.05
271.50
267.76
78,787
Feb 5, 2026
280.85
285.85
279.25
282.40
278.51
78,847
Feb 4, 2026
294.85
294.85
277.45
282.60
278.71
351,065
Feb 3, 2026
288.00
319.00
285.85
299.50
295.38
2,661,415
Feb 2, 2026
261.25
268.45
257.10
267.70
264.02
64,273
Jan 30, 2026
264.35
269.05
261.55
265.80
262.14
30,372
Jan 29, 2026
271.45
271.45
264.35
265.25
261.60
26,739
Jan 28, 2026
260.10
272.00
260.10
269.90
266.19
71,598
Jan 27, 2026
263.00
265.00
254.50
260.10
256.52
153,058
Jan 23, 2026
278.30
278.90
262.75
264.70
261.06
34,279
Jan 22, 2026
268.65
279.00
268.25
277.85
274.03
28,542
Jan 21, 2026
263.85
268.90
259.35
265.80
262.14
141,725
Jan 20, 2026
272.40
272.75
263.20
264.80
261.16
50,274
Jan 19, 2026
273.70
275.50
271.25
272.25
268.50
76,560
Jan 16, 2026
280.60
282.30
272.65
274.90
271.12
67,265
Jan 14, 2026
279.95
284.20
279.50
280.60
276.74
34,950
Jan 13, 2026
279.15
284.55
278.00
280.70
276.84
69,652
Jan 12, 2026
285.00
285.15
274.25
279.15
275.31
134,736
Jan 9, 2026
283.70
287.30
278.00
285.15
281.23
104,636
Jan 8, 2026
293.85
294.90
284.15
285.55
281.62
70,483
Jan 7, 2026
290.10
295.50
289.65
293.95
289.90
63,090
Jan 6, 2026
296.65
297.55
291.00
292.15
288.13
74,437
Jan 5, 2026
300.40
303.35
296.70
298.25
294.15
60,868
Jan 2, 2026
302.50
302.50
296.00
301.00
296.86
109,259
Jan 1, 2026
302.90
304.30
295.55
297.75
293.65
38,897
Dec 31, 2025
286.35
307.90
286.35
301.40
297.25
280,588
Dec 30, 2025
295.20
296.40
283.15
285.40
281.47
67,664
Dec 29, 2025
303.85
305.50
290.85
295.05
290.99
155,307
Dec 26, 2025
305.50
309.25
302.15
304.35
300.16
64,112
Dec 24, 2025
309.05
311.25
304.50
305.95
301.74
67,964
Dec 23, 2025
311.25
321.00
307.25
308.65
304.40
164,752
Dec 22, 2025
310.05
312.90
306.50
308.40
304.16
38,656
Dec 19, 2025
310.05
314.15
305.00
307.05
302.82
74,937
Dec 18, 2025
310.00
311.70
307.80
310.00
305.73
17,462
Dec 17, 2025
310.50
313.50
307.95
309.40
305.14
34,906
Dec 16, 2025
316.35
316.35
310.00
310.95
306.67
7,849
Dec 15, 2025
314.80
317.65
309.95
316.45
312.09
24,173
Dec 12, 2025
317.25
317.25
311.60
313.35
309.04
45,264
Dec 11, 2025
310.20
317.05
306.00
312.10
307.80
43,379
Dec 10, 2025
312.55
323.70
308.45
309.40
305.14
59,931
Dec 9, 2025
308.05
314.40
306.35
312.55
308.25
48,950
Dec 8, 2025
313.85
313.90
309.00
310.10
305.83
67,711
Dec 5, 2025
315.00
316.75
311.25
314.25
309.92
34,170
Dec 4, 2025
320.85
320.90
314.30
315.50
311.16
32,013
Dec 3, 2025
317.50
322.00
314.45
320.85
316.43
47,703
Dec 2, 2025
323.00
323.80
316.20
317.45
313.08
21,639
Dec 1, 2025
323.15
328.35
322.80
323.80
319.34
40,593
Nov 28, 2025
328.35
328.35
324.00
325.15
320.67
22,179
Nov 27, 2025
327.60
331.65
326.70
327.60
323.09
12,354
Nov 26, 2025
326.50
333.95
326.50
328.95
324.42
13,747
Nov 25, 2025
323.65
328.50
323.65
326.10
321.61
16,334
Nov 24, 2025
332.00
332.00
324.10
325.20
320.72
71,391
Nov 21, 2025
333.20
336.50
330.80
332.15
327.58
81,446
Nov 20, 2025
339.85
342.85
331.30
333.30
328.71
43,276
Nov 19, 2025
341.90
341.95
333.75
335.05
330.44
28,581
Nov 18, 2025
348.15
348.20
341.05
341.90
337.19
44,562
Nov 17, 2025
341.25
349.15
340.75
348.30
343.51
58,167
Nov 14, 2025
345.45
351.00
338.85
339.55
334.88
47,839
Nov 13, 2025
349.60
351.50
344.50
346.00
341.24
64,121
Nov 12, 2025
350.70
353.60
348.05
349.15
344.34
21,391
Nov 11, 2025
349.85
355.30
346.35
348.50
343.70
23,209
Nov 10, 2025
348.25
351.25
346.25
348.60
343.80
21,485
Nov 7, 2025
350.55
356.50
346.05
347.45
342.67
38,120
Nov 6, 2025
356.15
356.90
346.25
355.05
350.16
78,829
Nov 4, 2025
357.20
360.90
354.35
356.05
351.15
40,836
Nov 3, 2025
363.75
371.80
357.10
357.85
352.92
96,747
Oct 31, 2025
368.05
370.35
361.10
362.85
357.86
64,748
Oct 30, 2025
371.10
373.45
368.10
369.40
364.32
34,791
