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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	377	373.8	373.8	379.75	372.6	285,790
September 04, 2025	387.6	376.65	376.65	389.5	375	412,589
September 03, 2025	380.15	384.05	384.05	385	375.6	561,328
September 02, 2025	375.2	379.05	379.05	381	375	442,131
September 01, 2025	373.15	374.85	374.85	378.5	370.3	383,519
August 29, 2025	373.95	371.55	371.55	380.4	369.05	490,275
August 28, 2025	375.9	373.05	373.05	380	371.2	307,059
August 26, 2025	380	375.5	375.5	382	373	398,320
August 25, 2025	382.8	380.95	380.95	386.35	380	289,240
August 22, 2025	383.1	380.2	380.2	387.75	378.8	729,447
August 21, 2025	390.95	383.8	383.8	393.8	383.3	498,150
August 20, 2025	392	389.65	389.65	394.4	388.4	315,908
August 19, 2025	392.8	393.2	393.2	396.1	390.5	343,112
August 18, 2025	385	392.95	392.95	395	380.95	1.12M
August 14, 2025	381	378.3	378.3	382.95	375.25	332,458
August 13, 2025	386.75	379.9	379.9	390.6	379	677,458
August 12, 2025	370	385.5	385.5	387.5	369.65	1.68M
August 11, 2025	369.4	368.9	368.9	374.4	364.35	769,918
August 08, 2025	384	375.95	375.95	386.6	373	361,035
August 07, 2025	382	384.4	384.4	387.4	377.25	435,914
August 06, 2025	399	384.5	384.5	399.7	383	1.06M
August 05, 2025	400.75	398	398	403	396.1	852,695
August 04, 2025	401.8	400.95	400.95	402	394.3	683,068
August 01, 2025	394.55	400.5	400.5	403.6	392.05	1.16M
July 31, 2025	393.25	394	394	402.6	388	775,135
July 30, 2025	391.05	398.25	398.25	400.5	389.05	746,939
July 29, 2025	381.65	390.95	390.95	393.7	381.65	700,539
July 28, 2025	388	384.55	384.55	388.7	381.1	838,488
July 25, 2025	399.6	388.15	388.15	399.6	384.85	1.31M
July 24, 2025	404.05	398.1	398.1	409	393.5	1.56M
July 23, 2025	417	406.45	406.45	417.95	396.1	3.12M
July 22, 2025	424	415.45	415.45	424.75	413.15	943,682
July 21, 2025	420.45	421.8	421.8	430	416.05	2.07M
July 18, 2025	424	420.45	420.45	429	418.9	974,926
July 17, 2025	429.9	422.35	422.35	429.95	420.25	1.08M
July 16, 2025	421.95	426.8	426.8	429	418.45	1.37M
July 15, 2025	418.25	420.7	420.7	429	416.75	2.32M
July 14, 2025	422.6	414.35	414.35	422.6	412.65	1.24M
July 11, 2025	431.95	422.8	422.8	437	421.1	2.17M
July 10, 2025	426.4	434.4	434.4	437.3	425	4.79M
July 09, 2025	405	423.7	423.7	433.2	402.4	10.81M
July 08, 2025	402.2	404.35	404.35	405.85	398	651,339
July 07, 2025	409.3	402.3	402.3	412.6	400.5	604,589
July 04, 2025	411.7	409.3	409.3	414.3	406.85	469,908
July 03, 2025	414.35	411.25	411.25	415.5	410	437,418
July 02, 2025	415.25	413.9	413.9	418.8	407.9	923,074
July 01, 2025	420	414.65	414.65	420.2	413.2	534,636
June 30, 2025	419	418.9	418.9	422	414	879,720
June 27, 2025	419.25	417	417	425	415	2.15M
June 26, 2025	415	419.2	419.2	420.75	410.05	1.58M
June 25, 2025	394	413.8	413.8	417.4	393.3	2.8M
June 24, 2025	394.6	392.7	392.7	398.4	392	619,394
June 23, 2025	388.25	388.55	388.55	390.95	384.4	483,183
June 20, 2025	388	390.95	390.95	393	384	797,183
June 19, 2025	388.1	388	388	393	380	1.29M
June 18, 2025	392.05	388.3	388.3	395.15	386.7	667,662
June 17, 2025	401.6	392.05	392.05	404.5	389.45	1.32M
June 16, 2025	404.1	402.05	402.05	405	392.8	771,410
June 13, 2025	390.4	404.05	404.05	409.95	390.4	1.54M
June 12, 2025	414.85	401.5	401.5	415.2	396.1	1.35M

PCBL Limited (PCBL.NS) NSE