NSE - Delayed Quote
INR
PCBL Chemical Limited (PCBL.NS)
282.00
+5.05
(+1.82%)
At close: November 2 at 3:29:57 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
Nov 2, 2026
275.70
289.50
272.00
282.60
282.60
2,702,644
Oct 30, 2026
286.90
286.90
272.40
276.95
276.95
410,158
Oct 29, 2026
290.60
290.60
285.05
286.80
286.80
395,302
Oct 28, 2026
283.10
294.75
280.70
292.05
292.05
823,663
Oct 27, 2026
276.50
291.95
273.20
287.95
287.95
1,101,879
Oct 26, 2026
272.50
277.95
269.65
275.45
275.45
443,222
Oct 23, 2026
290.00
290.00
270.30
274.85
274.85
1,525,986
Oct 22, 2026
289.90
294.10
287.00
292.50
292.50
395,604
Oct 21, 2026
303.50
304.15
290.10
293.10
293.10
633,032
Oct 19, 2026
310.50
310.50
301.55
302.75
302.75
444,566
Oct 16, 2026
309.90
311.80
307.10
309.30
309.30
336,259
Oct 15, 2026
312.50
314.00
307.30
308.90
308.90
496,778
Oct 14, 2026
312.20
314.90
309.30
312.95
312.95
657,986
Oct 13, 2026
316.40
316.40
308.05
312.20
312.20
657,969
Oct 12, 2026
315.00
322.70
313.55
315.00
315.00
691,885
Oct 9, 2026
320.80
323.75
311.00
312.40
312.40
746,133
Oct 8, 2026
328.50
331.90
317.50
319.25
319.25
919,958
Oct 7, 2026
328.70
329.00
323.65
326.90
326.90
499,455
Oct 6, 2026
321.80
328.50
320.80
327.70
327.70
540,498
Oct 5, 2026
322.85
327.20
318.60
320.35
320.35
457,281
Oct 1, 2026
330.00
331.65
315.75
321.50
321.50
878,765
Sep 30, 2026
330.45
339.80
330.15
331.10
331.10
1,026,589
Sep 29, 2026
330.50
334.90
328.55
330.45
330.45
671,406
Sep 28, 2026
338.15
339.60
329.90
332.55
332.55
905,372
Sep 25, 2026
339.40
342.95
335.05
339.60
339.60
669,776
Sep 24, 2026
341.00
346.70
337.00
338.60
338.60
957,134
Sep 23, 2026
346.55
356.00
344.05
345.45
345.45
1,432,331
Sep 22, 2026
346.20
354.15
345.70
347.75
347.75
1,739,256
Sep 21, 2026
336.70
354.50
336.00
344.35
344.35
3,337,001
Sep 18, 2026
332.00
338.00
328.75
336.70
336.70
1,255,857
Sep 17, 2026
318.40
331.80
317.85
329.40
329.40
1,194,557
Sep 16, 2026
314.15
320.90
310.25
317.10
317.10
859,081
Sep 15, 2026
334.80
335.00
311.30
314.05
314.05
962,916
Sep 11, 2026
331.30
332.00
324.45
331.05
331.05
1,147,765
Sep 10, 2026
335.00
346.00
333.10
334.80
334.80
3,387,384
Sep 9, 2026
330.90
341.50
326.15
334.95
334.95
6,364,541
Sep 8, 2026
325.00
334.70
321.90
328.80
328.80
6,607,816
Sep 7, 2026
316.00
322.80
313.35
317.45
317.45
1,125,415
Sep 4, 2026
315.70
318.40
315.15
317.00
317.00
621,744
Sep 3, 2026
317.00
322.15
313.10
314.25
314.25
585,739
Sep 2, 2026
316.70
316.80
310.70
315.30
315.30
867,848
Sep 1, 2026
317.05
322.70
313.60
317.50
317.50
550,836
Aug 31, 2026
320.60
321.00
315.00
317.05
317.05
779,246
Aug 28, 2026
323.00
326.80
321.15
322.10
322.10
353,232
Aug 27, 2026
326.90
327.95
321.35
323.00
323.00
455,268
Aug 26, 2026
322.00
329.85
322.00
325.65
325.65
1,075,479
Aug 25, 2026
320.40
324.95
317.50
321.10
321.10
719,469
Aug 24, 2026
319.80
331.20
318.00
321.20
321.20
1,336,868
Aug 21, 2026
320.80
322.95
316.65
317.55
317.55
617,380
Aug 20, 2026
328.00
328.00
318.55
319.85
319.85
740,842
Aug 19, 2026
330.00
333.85
324.10
326.70
326.70
1,990,420
Aug 18, 2026
321.00
329.90
317.35
326.55
326.55
4,673,600
Aug 17, 2026
309.90
316.75
308.15
315.45
315.45
522,885
Aug 14, 2026
314.80
317.20
308.75
309.80
309.80
626,280
Aug 13, 2026
316.00
318.60
314.00
314.70
314.70
491,242
Aug 12, 2026
323.00
323.55
313.00
316.45
316.45
848,789
Aug 11, 2026
324.45
325.40
317.65
322.15
322.15
930,929
Aug 10, 2026
321.90
326.40
318.60
323.40
323.40
676,082
Aug 7, 2026
324.90
325.90
320.50
321.90
321.90
555,082
Aug 6, 2026
328.90
335.90
322.15
324.80
324.80
1,290,431
Aug 5, 2026
326.00
332.00
321.10
329.45
329.45
1,563,492
Aug 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
324.95
327.60
320.40
322.55
322.55
1,045,554
Aug 3, 2026
322.05
334.80
322.05
326.80
322.30
3,202,738
Jul 31, 2026
328.00
330.60
313.30
317.90
313.52
9,190,575
Jul 30, 2026
362.95
363.10
325.75
328.00
323.48
13,415,979
Jul 29, 2026
321.00
374.00
320.80
365.70
360.66
26,955,359
Jul 28, 2026
327.80
327.80
316.95
318.40
314.02
568,540
Jul 27, 2026
319.85
327.45
319.85
326.15
321.66
666,364
Jul 24, 2026
318.90
320.35
307.40
317.90
313.52
1,308,687
Jul 23, 2026
320.00
328.00
317.65
319.60
315.20
987,074
Jul 22, 2026
332.95
334.60
320.10
322.10
317.66
760,531
Jul 21, 2026
326.00
338.00
326.00
332.30
327.72
2,012,992
Jul 20, 2026
318.60
334.25
318.60
325.55
321.07
3,035,462
Jul 17, 2026
326.00
327.70
319.30
320.80
316.38
1,015,972
Jul 16, 2026
317.50
327.00
316.10
325.50
321.02
1,028,273
Jul 15, 2026
320.00
323.75
314.50
317.00
312.63
506,540
Jul 14, 2026
321.85
325.50
317.60
318.90
314.51
653,458
Jul 13, 2026
306.90
327.60
304.50
323.55
319.09
2,374,702
Jul 10, 2026
307.10
313.30
305.45
309.55
305.29
513,300
Jul 9, 2026
298.50
307.40
298.25
304.05
299.86
605,485
Jul 8, 2026
312.00
312.05
295.00
297.00
292.91
1,043,294
Jul 7, 2026
322.70
322.70
313.00
314.80
310.47
722,804
Jul 6, 2026
321.00
328.20
318.50
322.35
317.91
987,880
Jul 3, 2026
319.95
325.65
318.50
321.15
316.73
1,138,388
Jul 2, 2026
318.05
321.15
315.25
318.40
314.02
644,215
Jul 1, 2026
321.50
326.80
316.25
319.00
314.61
781,435
Jun 30, 2026
321.00
327.50
317.60
321.15
316.73
1,980,181
Jun 29, 2026
317.85
322.00
313.50
319.55
315.15
1,408,833
Jun 25, 2026
316.65
322.50
311.15
317.40
313.03
2,730,852
Jun 24, 2026
310.00
323.50
308.70
315.15
310.81
3,812,594
Jun 23, 2026
311.05
315.00
307.10
309.05
304.79
1,064,983
Jun 22, 2026
311.00
316.10
310.05
311.90
307.61
712,812
Jun 19, 2026
305.10
318.80
303.60
309.50
305.24
2,361,545
Jun 18, 2026
310.30
314.40
305.00
306.25
302.03
919,753
Jun 17, 2026
305.95
315.80
305.35
309.70
305.44
1,625,875
Jun 16, 2026
304.80
314.40
303.30
305.95
301.74
1,670,933
Jun 15, 2026
298.75
307.60
295.00
303.10
298.93
3,131,244
Jun 12, 2026
284.00
292.70
283.05
290.25
286.25
1,119,149
Jun 11, 2026
284.00
284.00
275.70
277.75
273.93
498,358
Jun 10, 2026
284.00
289.45
284.00
287.15
283.20
524,941
Jun 9, 2026
280.00
286.05
279.05
283.90
279.99
421,683
Jun 8, 2026
284.95
285.80
277.00
280.00
276.14
420,989
Jun 5, 2026
293.10
296.70
286.30
289.15
285.17
870,682
Jun 4, 2026
288.90
298.00
287.15
293.05
289.01
1,439,290
Jun 3, 2026
292.90
293.65
285.35
290.90
286.89
912,821
Jun 2, 2026
285.60
296.40
282.20
291.25
287.24
1,693,654
Jun 1, 2026
289.90
290.65
283.55
286.45
282.51
593,352
May 29, 2026
289.05
292.90
282.70
289.85
285.86
971,874
May 27, 2026
290.00
292.80
285.60
287.50
283.54
472,249
May 26, 2026
294.00
295.50
288.75
289.60
285.61
524,016
May 25, 2026
297.40
298.00
292.30
294.25
290.20
654,014
May 22, 2026
288.90
297.75
285.05
293.20
289.16
876,515
May 21, 2026
293.95
296.25
287.35
290.15
286.15
1,215,776
May 20, 2026
271.20
303.65
267.55
292.65
288.62
20,683,867
May 19, 2026
267.00
276.75
267.00
273.55
269.78
790,843
May 18, 2026
271.30
271.80
262.85
267.50
263.82
611,159
May 15, 2026
284.00
284.20
273.10
274.30
270.52
952,337
May 14, 2026
283.30
290.00
278.10
283.90
279.99
568,595
May 13, 2026
278.00
286.80
278.00
282.70
278.81
666,619
May 12, 2026
292.70
295.00
276.45
277.95
274.12
915,350
May 11, 2026
303.55
303.90
292.35
294.15
290.10
901,453
May 8, 2026
304.05
313.00
303.60
306.15
301.93
1,667,689
May 7, 2026
307.00
308.40
301.30
304.45
300.26
820,479
May 6, 2026
307.00
309.00
300.30
305.85
301.64
947,408
May 5, 2026
309.50
309.80
300.00
304.40
300.21
1,572,309
May 4, 2026
290.00
312.55
287.50
309.50
305.24
5,036,529
Apr 30, 2026
298.00
298.20
287.00
290.58
286.58
1,979,147
Apr 29, 2026
297.01
302.74
295.44
298.73
294.62
1,477,974
Apr 28, 2026
292.00
300.00
290.65
296.40
292.32
1,703,746
Apr 27, 2026
284.40
295.10
284.00
291.41
287.40
1,178,933
Apr 24, 2026
291.70
292.96
279.30
282.08
278.20
1,336,659
Apr 23, 2026
288.70
296.75
287.98
290.67
286.67
1,390,176
Apr 22, 2026
282.26
291.00
282.26
290.12
286.13
1,151,556
Apr 21, 2026
281.20
289.25
281.01
285.63
281.70
858,913
Apr 20, 2026
286.70
292.50
278.30
283.37
279.47
2,468,082
Apr 17, 2026
285.00
288.95
283.30
285.41
281.48
1,114,959
Apr 16, 2026
282.30
285.57
278.68
284.12
280.21
1,345,320
Apr 15, 2026
275.00
283.75
274.18
280.17
276.31
2,337,564
Apr 13, 2026
267.99
272.93
261.68
268.87
265.17
1,316,846
Apr 10, 2026
271.15
277.25
271.01
273.17
269.41
979,194
Apr 9, 2026
269.76
276.39
268.00
271.09
267.36
1,285,225
Apr 8, 2026
275.25
278.40
266.21
269.76
266.05
3,007,166
Apr 7, 2026
257.76
268.45
255.15
260.01
256.43
1,551,237
Apr 6, 2026
258.80
262.59
253.49
259.76
256.18
1,890,676
Apr 2, 2026
250.00
260.75
246.34
258.93
255.36
1,754,356
Apr 1, 2026
250.00
264.80
248.07
257.62
254.07
3,564,923
Mar 30, 2026
250.00
260.60
240.00
241.95
238.62
4,724,058
Mar 27, 2026
263.95
266.45
253.35
255.55
252.03
12,218,641
Mar 25, 2026
235.35
276.90
235.00
269.75
266.04
65,851,089
Mar 24, 2026
240.00
240.00
226.50
233.15
229.94
1,583,103
Mar 23, 2026
242.10
245.80
228.10
232.15
228.95
2,009,696
Mar 20, 2026
247.00
252.40
246.95
248.05
244.63
847,270
Mar 19, 2026
252.00
253.30
244.10
245.60
242.22
1,283,774
Mar 18, 2026
250.05
260.45
249.45
256.30
252.77
1,445,765
Mar 17, 2026
251.10
253.95
247.00
248.00
244.59
1,108,539
Mar 16, 2026
254.85
255.40
245.10
250.70
247.25
1,306,355
Mar 13, 2026
271.20
271.35
252.10
253.20
249.71
1,324,910
Mar 12, 2026
273.00
275.75
265.10
272.00
268.25
993,430
Mar 11, 2026
276.80
283.00
272.00
273.15
269.39
732,035
Mar 10, 2026
272.30
278.00
269.20
275.45
271.66
814,234
Mar 9, 2026
273.95
277.75
266.00
268.95
265.25
1,072,832
Mar 6, 2026
283.65
288.25
280.00
280.70
276.83
606,987
Mar 5, 2026
286.85
291.60
277.40
283.95
280.04
1,078,992
Mar 4, 2026
290.50
291.00
281.60
286.00
282.06
872,987
Mar 2, 2026
287.15
303.25
287.15
295.05
290.99
1,397,257
Feb 27, 2026
301.90
311.00
298.30
309.40
305.14
1,406,360
Feb 26, 2026
307.40
309.65
299.10
300.50
296.36
850,487
Feb 25, 2026
312.00
314.65
303.70
306.50
302.28
1,015,916
Feb 24, 2026
305.00
313.10
299.15
310.50
306.22
1,562,588
Feb 23, 2026
307.10
330.65
302.05
304.15
299.96
9,142,492
Feb 20, 2026
306.65
311.80
304.05
305.60
301.39
797,935
Feb 19, 2026
315.00
316.00
305.00
306.65
302.43
809,003
Feb 18, 2026
317.55
317.70
311.30
314.10
309.77
1,275,741
Feb 17, 2026
300.00
326.00
300.00
317.55
313.18
15,829,009
Feb 16, 2026
301.80
303.75
297.00
300.75
296.61
807,944
Feb 13, 2026
314.85
315.00
300.00
301.20
297.05
1,546,460
Feb 12, 2026
319.00
319.90
310.70
314.85
310.51
4,225,120
Feb 11, 2026
295.00
327.60
294.00
319.05
314.66
55,823,807
Feb 10, 2026
295.10
300.85
293.00
293.85
289.80
1,776,874
Feb 9, 2026
273.05
306.30
272.75
300.85
296.71
9,412,537
Feb 6, 2026
282.50
283.25
269.00
271.40
267.66
972,437
Feb 5, 2026
282.60
286.20
279.10
281.70
277.82
1,135,949
Feb 4, 2026
292.00
292.00
277.35
282.70
278.81
4,733,052
Feb 3, 2026
287.00
319.60
286.25
299.75
295.62
25,618,893
Feb 2, 2026
261.70
268.55
256.95
267.55
263.87
891,131
Jan 30, 2026
264.00
269.00
261.50
266.00
262.34
693,613
Jan 29, 2026
271.15
271.85
264.00
265.45
261.79
446,729
Jan 28, 2026
260.00
272.50
260.00
269.95
266.23
713,487
Jan 27, 2026
266.00
266.00
254.50
259.55
255.98
1,672,233
Jan 23, 2026
280.05
280.05
262.55
264.65
261.01
619,159
Jan 22, 2026
269.00
279.00
268.20
277.95
274.12
702,318
Jan 21, 2026
265.05
268.70
259.55
266.05
262.39
1,320,260
Jan 20, 2026
272.85
273.00
263.05
264.70
261.06
946,727
Jan 19, 2026
273.00
275.60
271.20
272.35
268.60
606,592
Jan 16, 2026
281.10
282.75
270.15
274.60
270.82
596,750
Jan 15, 2026
280.45
280.45
280.45
280.45
276.59
-
Jan 14, 2026
280.10
284.50
279.00
280.45
276.59
705,793
Jan 13, 2026
281.00
284.40
278.25
280.85
276.98
876,167
Jan 12, 2026
285.20
285.20
274.50
278.95
275.11
1,045,435
Jan 9, 2026
284.00
287.35
278.10
285.05
281.12
938,759
Jan 8, 2026
293.60
294.90
284.20
285.45
281.52
922,638
Jan 7, 2026
291.60
295.70
289.20
293.95
289.90
450,465
Jan 6, 2026
298.65
298.65
291.20
292.10
288.08
560,123
Jan 5, 2026
301.00
303.15
296.50
298.00
293.90
438,284
Jan 2, 2026
297.00
302.00
296.00
300.35
296.21
897,278
Jan 1, 2026
303.00
304.20
295.05
296.25
292.17
730,332
Dec 31, 2025
286.85
308.00
286.15
301.50
297.35
5,634,439
Dec 30, 2025
295.55
296.25
282.80
285.40
281.47
1,449,944
Dec 29, 2025
304.25
305.60
290.20
295.55
291.48
1,477,888
Dec 26, 2025
306.10
309.30
302.85
304.25
300.06
581,322
Dec 24, 2025
310.00
311.20
304.50
305.70
301.49
444,195
Dec 23, 2025
310.80
320.75
307.00
308.40
304.15
1,661,828
Dec 22, 2025
310.30
313.15
300.15
307.70
303.46
559,208
Dec 19, 2025
312.00
314.15
304.90
307.10
302.87
928,817
Dec 18, 2025
309.50
311.65
307.80
309.70
305.44
379,444
Dec 17, 2025
310.75
313.75
308.00
309.45
305.19
317,354
Dec 16, 2025
316.00
316.00
309.90
310.90
306.62
231,738
Dec 15, 2025
313.40
317.65
309.75
316.50
312.14
360,162
Dec 12, 2025
312.50
316.00
311.55
313.40
309.08
272,492
Dec 11, 2025
310.30
317.30
305.70
311.90
307.61
588,352
Dec 10, 2025
312.00
324.00
308.50
309.60
305.34
884,230
Dec 9, 2025
308.70
315.40
306.80
312.15
307.85
878,034
Dec 8, 2025
313.90
314.45
308.90
310.00
305.73
672,090
Dec 5, 2025
314.95
316.70
311.00
313.90
309.58
501,957
Dec 4, 2025
320.90
320.90
314.00
315.65
311.30
346,027
Dec 3, 2025
317.90
322.00
314.55
320.70
316.28
573,625
Dec 2, 2025
323.00
323.75
316.00
316.90
312.54
549,067
Dec 1, 2025
325.40
328.00
322.80
324.10
319.64
311,618
Nov 28, 2025
327.75
328.00
324.10
325.15
320.67
288,463
Nov 27, 2025
329.50
331.50
326.00
327.30
322.79
317,158
Nov 26, 2025
328.00
334.25
327.30
329.25
324.72
441,302
Nov 25, 2025
324.00
328.30
323.55
326.20
321.71
339,684
Nov 24, 2025
332.05
332.80
324.00
325.30
320.82
742,880
Nov 21, 2025
332.85
336.40
331.00
332.05
327.48
337,979
Nov 20, 2025
338.35
342.90
331.00
332.85
328.27
816,318
Nov 19, 2025
341.00
342.05
333.75
335.00
330.39
554,938
Nov 18, 2025
348.25
348.55
341.10
341.95
337.24
340,230
Nov 17, 2025
341.85
349.35
340.45
348.25
343.45
477,273
Nov 14, 2025
347.00
351.00
338.30
339.40
334.73
444,734
Nov 13, 2025
350.00
351.95
344.10
345.75
340.99
363,000
Nov 12, 2025
349.40
353.55
347.90
348.50
343.70
430,959
Nov 11, 2025
349.50
355.40
346.80
348.65
343.85
489,668
Nov 10, 2025
348.65
351.50
346.30
348.90
344.10
484,378
Nov 7, 2025
353.20
356.65
346.85
347.75
342.96
540,969
Nov 6, 2025
355.70
356.95
346.15
355.20
350.31
712,111
Nov 4, 2025
357.60
360.85
353.70
355.70
350.80
479,716
Nov 3, 2025
364.80
371.75
356.65
357.80
352.87
1,522,208
