PCBL Limited - PCBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	280.1	280.45	280.45	284.5	279	705,818
January 13, 2026	281	280.85	280.85	284.4	278.25	876,167
January 12, 2026	285.2	278.95	278.95	285.2	274.5	1.05M
January 09, 2026	284	285.05	285.05	287.35	278.1	938,759
January 08, 2026	293.6	285.45	285.45	294.9	284.2	922,594
January 07, 2026	291.6	293.95	293.95	295.7	289.2	450,465
January 06, 2026	298.65	292.1	292.1	298.65	291.2	560,108
January 05, 2026	301	298	298	303.15	296.5	438,001
January 02, 2026	297	300.35	300.35	302	296	897,390
January 01, 2026	303	296.25	296.25	304.2	295.05	731,839
December 31, 2025	286.85	301.5	301.5	308	286.15	5.63M
December 30, 2025	295.55	285.4	285.4	296.25	282.8	1.45M
December 29, 2025	304.25	295.55	295.55	305.6	290.2	1.48M
December 26, 2025	306.1	304.25	304.25	309.3	302.85	581,271
December 24, 2025	310	305.7	305.7	311.2	304.5	443,902
December 23, 2025	310.8	308.4	308.4	320.75	307	1.66M
December 22, 2025	310.3	307.7	307.7	313.15	300.15	559,152
December 19, 2025	312	307.1	307.1	314.15	304.9	928,731
December 18, 2025	309.5	309.7	309.7	311.65	307.8	379,444
December 17, 2025	310.75	309.45	309.45	313.75	308	317,353
December 16, 2025	316	310.9	310.9	316	309.9	231,710
December 15, 2025	313.4	316.5	316.5	317.65	309.75	360,162
December 12, 2025	312.5	313.4	313.4	316	311.55	272,492
December 11, 2025	310.3	311.9	311.9	317.3	305.7	588,499
December 10, 2025	312	309.6	309.6	324	308.5	884,221
December 09, 2025	308.7	312.15	312.15	315.4	306.8	878,051
December 08, 2025	313.9	310	310	314.45	308.9	672,145
December 05, 2025	314.95	313.9	313.9	316.7	311	501,957
December 04, 2025	320.9	315.65	315.65	320.9	314	345,327
December 03, 2025	317.9	320.7	320.7	322	314.55	573,625
December 02, 2025	323	316.9	316.9	323.75	316	549,164
December 01, 2025	325.4	324.1	324.1	328	322.8	311,618
November 28, 2025	327.75	325.3	325.3	328	324.1	240,874
November 27, 2025	329.5	327.3	327.3	331.5	326	317,157
November 26, 2025	328	329.25	329.25	334.25	327.3	441,302
November 25, 2025	324	326.2	326.2	328.3	323.55	339,684
November 24, 2025	332.05	325.3	325.3	332.8	324	742,919
November 21, 2025	332.85	332.05	332.05	336.4	331	337,858
November 19, 2025	341	335	335	342.05	333.75	554,804
November 18, 2025	348.25	341.95	341.95	348.55	341.1	340,419
November 17, 2025	341.85	348.25	348.25	349.35	340.45	477,273
November 14, 2025	347	339.4	339.4	351	338.3	444,336
November 13, 2025	350	345.75	345.75	351.95	344.1	363,000
November 12, 2025	349.4	348.5	348.5	353.55	347.9	430,959
November 11, 2025	349.5	348.65	348.65	355.4	346.8	489,582
November 10, 2025	348.65	348.9	348.9	351.5	346.3	484,378
November 07, 2025	353.2	347.75	347.75	356.65	346.85	540,796
November 06, 2025	355.7	355.2	355.2	356.95	346.15	712,011
November 04, 2025	357.6	355	355	360.85	353.7	479,716
November 03, 2025	364.8	357.8	357.8	371.75	356.65	1.52M
October 31, 2025	369.55	362.1	362.1	370.75	360.9	478,985
October 30, 2025	371.95	369.55	369.55	373.75	368.15	436,317
October 29, 2025	365.4	371.85	371.85	375	364.5	800,487
October 28, 2025	364.7	365.15	365.15	367	362.9	422,279
October 27, 2025	366	364.7	364.7	367.55	363	376,432
October 24, 2025	370	367.7	367.7	371.9	365	435,485
October 23, 2025	368	369.4	369.4	372.8	366.25	610,982
October 21, 2025	362.85	368.3	368.3	371.5	362.85	308,135
October 20, 2025	359.9	361.3	361.3	367.65	353.7	1.39M
October 17, 2025	382	362	362	382.5	355.75	2.48M

PCBL Limited (PCBL.NS) NSE