Want to see IN:PCBL full AI Analyst Report?
PCBL Chemical Limited (PCBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 287.85 | 287.85 | 274.05 | 276.70 | 276.70 | -3.39% | 18,131 | 0.18 |
| Oct 29, 2026 | 292.35 | 292.35 | 285.05 | 286.40 | 286.40 | -2.05% | 46,086 | 0.46 |
| Oct 28, 2026 | 285.00 | 294.50 | 280.90 | 292.40 | 292.40 | +1.97% | 54,626 | 0.50 |
| Oct 27, 2026 | 276.75 | 291.10 | 273.60 | 286.75 | 286.75 | +4.14% | 80,456 | 0.64 |
| Oct 26, 2026 | 277.40 | 278.00 | 269.65 | 275.35 | 275.35 | +0.24% | 59,598 | 0.39 |
| Oct 23, 2026 | 291.35 | 291.35 | 270.80 | 274.70 | 274.70 | -5.97% | 76,560 | 0.51 |
| Oct 22, 2026 | 288.85 | 293.85 | 286.85 | 292.15 | 292.15 | -0.41% | 79,258 | 0.53 |
| Oct 21, 2026 | 302.60 | 305.85 | 290.75 | 293.35 | 293.35 | -3.23% | 74,568 | 0.50 |
| Oct 20, 2026 | 303.15 | 310.50 | 302.00 | 303.15 | 303.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 310.00 | 310.50 | 302.00 | 303.15 | 303.15 | -1.91% | 30,895 | 0.20 |
| Oct 16, 2026 | 310.00 | 311.70 | 307.60 | 309.05 | 309.05 | +0.13% | 23,528 | 0.15 |
| Oct 15, 2026 | 313.10 | 313.75 | 307.00 | 308.65 | 308.65 | -1.20% | 26,472 | 0.17 |
| Oct 14, 2026 | 312.50 | 314.45 | 308.95 | 312.40 | 312.40 | +0.13% | 43,936 | 0.28 |
| Oct 13, 2026 | 316.00 | 316.05 | 308.10 | 312.00 | 312.00 | -0.84% | 31,866 | 0.20 |
| Oct 12, 2026 | 315.40 | 322.55 | 313.75 | 314.65 | 314.65 | +0.59% | 46,100 | 0.29 |
| Oct 09, 2026 | 320.50 | 324.15 | 311.50 | 312.80 | 312.80 | -1.96% | 38,409 | 0.24 |
| Oct 08, 2026 | 329.05 | 331.25 | 317.60 | 319.05 | 319.05 | -2.40% | 51,057 | 0.32 |
| Oct 07, 2026 | 327.85 | 328.90 | 323.85 | 326.90 | 326.90 | -0.23% | 20,137 | 0.13 |
| Oct 06, 2026 | 320.35 | 328.10 | 320.35 | 327.65 | 327.65 | +2.25% | 56,043 | 0.35 |
| Oct 05, 2026 | 322.25 | 326.95 | 318.55 | 320.45 | 320.45 | -0.42% | 38,296 | 0.24 |
| Oct 02, 2026 | 321.80 | 331.45 | 315.70 | 321.80 | 321.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 328.05 | 331.45 | 315.70 | 321.80 | 321.80 | -2.78% | 48,228 | 0.30 |
| Sep 30, 2026 | 329.35 | 339.60 | 329.35 | 331.00 | 331.00 | +0.17% | 88,294 | 0.55 |
| Sep 29, 2026 | 329.35 | 334.85 | 328.65 | 330.45 | 330.45 | -0.69% | 63,395 | 0.39 |
| Sep 28, 2026 | 338.90 | 339.75 | 330.10 | 332.75 | 332.75 | -2.00% | 63,306 | 0.39 |
| Sep 25, 2026 | 337.50 | 342.75 | 335.25 | 339.55 | 339.55 | +0.28% | 72,291 | 0.45 |
| Sep 24, 2026 | 340.95 | 346.20 | 337.00 | 338.60 | 338.60 | -1.98% | 92,148 | 0.57 |
| Sep 23, 2026 | 347.85 | 355.55 | 344.20 | 345.45 | 345.45 | -0.66% | 133,530 | 0.84 |
| Sep 22, 2026 | 345.25 | 354.00 | 345.00 | 347.75 | 347.75 | +0.84% | 221,390 | 1.39 |
| Sep 21, 2026 | 336.15 | 354.50 | 333.10 | 344.85 | 344.85 | +2.41% | 344,650 | 2.19 |
| Sep 18, 2026 | 332.00 | 338.15 | 328.85 | 336.75 | 336.75 | +2.18% | 126,636 | 0.81 |
| Sep 17, 2026 | 318.00 | 331.45 | 318.00 | 329.55 | 329.55 | +4.02% | 58,661 | 0.37 |
| Sep 16, 2026 | 313.80 | 320.75 | 309.90 | 316.80 | 316.80 | +0.72% | 114,443 | 0.72 |
| Sep 15, 2026 | 331.25 | 333.90 | 312.05 | 314.55 | 314.55 | -5.03% | 120,097 | 0.76 |
| Sep 14, 2026 | 331.20 | 332.20 | 324.50 | 331.20 | 331.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 332.00 | 332.20 | 324.50 | 331.20 | 331.20 | -1.12% | 205,066 | 1.29 |
| Sep 10, 2026 | 336.95 | 345.95 | 333.25 | 334.95 | 334.95 | +0.00% | 341,992 | 2.21 |
| Sep 09, 2026 | 330.05 | 341.50 | 325.90 | 334.95 | 334.95 | +1.84% | 709,028 | 4.88 |
| Sep 08, 2026 | 325.00 | 334.40 | 322.00 | 328.90 | 328.90 | +3.57% | 473,167 | 3.41 |
| Sep 07, 2026 | 314.90 | 322.55 | 313.25 | 317.55 | 317.55 | +0.13% | 92,489 | 0.67 |
| Sep 04, 2026 | 315.10 | 318.45 | 314.95 | 317.15 | 317.15 | +0.91% | 51,455 | 0.37 |
| Sep 03, 2026 | 317.50 | 322.00 | 313.25 | 314.30 | 314.30 | -0.35% | 55,326 | 0.40 |
| Sep 02, 2026 | 317.00 | 317.00 | 310.80 | 315.40 | 315.40 | -0.61% | 61,585 | 0.45 |
| Sep 01, 2026 | 315.05 | 322.90 | 313.65 | 317.35 | 317.35 | +0.09% | 53,365 | 0.39 |
| Aug 31, 2026 | 320.20 | 321.55 | 315.10 | 317.05 | 317.05 | -1.58% | 60,659 | 0.44 |
| Aug 28, 2026 | 325.50 | 326.45 | 321.50 | 322.15 | 322.15 | -0.15% | 15,672 | 0.11 |
| Aug 27, 2026 | 326.50 | 327.55 | 321.30 | 322.65 | 322.65 | -1.00% | 33,348 | 0.24 |
| Aug 26, 2026 | 324.75 | 329.70 | 322.35 | 325.90 | 325.90 | +1.64% | 34,155 | 0.24 |
| Aug 25, 2026 | 321.10 | 324.50 | 317.70 | 320.65 | 320.65 | -0.14% | 42,873 | 0.31 |
| Aug 24, 2026 | 318.15 | 331.25 | 318.15 | 321.10 | 321.10 | +1.05% | 124,553 | 0.90 |
