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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	377.8	378.85	378.85	379.8	376	319,616
October 15, 2025	379	374.9	374.9	381.6	372.85	817,450
October 14, 2025	385	378.9	378.9	385	377	397,794
October 13, 2025	385.45	382.75	382.75	385.8	381.05	283,275
October 10, 2025	390	387.55	387.55	390.75	385.2	474,017
October 09, 2025	388	388.1	388.1	392.6	385.65	523,512
October 08, 2025	379	388.15	388.15	394	377.1	1.44M
October 07, 2025	378.7	378.6	378.6	380.6	376.05	303,112
October 06, 2025	384.1	377.65	377.65	384.6	377.05	371,109
October 03, 2025	382.9	384.1	384.1	387.95	382.9	335,682
October 01, 2025	373.6	382.9	382.9	384.4	373.15	425,056
September 30, 2025	375.05	373.6	373.6	377.1	371.4	433,924
September 29, 2025	378	374.5	374.5	380.45	373	339,652
September 26, 2025	382	375.05	375.05	383	374	512,845
September 25, 2025	388.7	383.1	383.1	389.7	381.9	423,796
September 24, 2025	392.65	389.7	389.7	393.9	388.7	510,137
September 23, 2025	401	392.6	392.6	403.65	391.35	825,417
September 22, 2025	405	403.2	403.2	409.15	400.45	1.15M
September 19, 2025	388.1	413.55	413.55	425.95	384.2	6.51M
September 18, 2025	393.55	388.1	388.1	393.55	387	408,516
September 17, 2025	391.9	392.4	392.4	395.65	390	544,477
September 16, 2025	391.55	390.55	390.55	396	389	479,798
September 15, 2025	385.35	391.5	391.5	393.9	384.9	594,011
September 12, 2025	393.95	384.55	384.55	395.95	380	977,926
September 11, 2025	388.65	392	392	397.3	388.65	927,419
September 10, 2025	392	388.65	388.65	399.5	387.05	1.75M
September 09, 2025	386	384.85	384.85	389.5	383.05	1.14M
September 08, 2025	375.4	385.05	385.05	387.95	375.3	1.16M

PCBL Limited (PCBL.NS) NSE