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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	306.65	305.6	305.6	311.8	304.05	797,935
February 19, 2026	315	306.65	306.65	316	305	808,922
February 18, 2026	317.55	314.1	314.1	317.7	311.3	1.28M
February 17, 2026	300	317.55	317.55	326	300	15.83M
February 16, 2026	301.8	300.75	300.75	303.75	297	807,944
February 13, 2026	314.85	301.2	301.2	315	300	1.55M
February 12, 2026	319	314.85	314.85	319.9	310.7	4.23M
February 11, 2026	295	319.05	319.05	327.6	294	55.82M
February 10, 2026	295.1	293.85	293.85	300.85	293	1.78M
February 09, 2026	273.05	300.85	300.85	306.3	272.75	9.41M
February 06, 2026	282.5	271.4	271.4	283.25	269	972,390
February 05, 2026	282.6	281.7	281.7	286.2	279.1	1.14M
February 04, 2026	292	282.7	282.7	292	277.35	4.73M
February 03, 2026	287	299.75	299.75	319.6	286.25	25.62M
February 02, 2026	261.7	267.55	267.55	268.55	256.95	891,131
February 01, 2026	263.7	261.45	261.45	269.7	260	354,351
January 30, 2026	264	266	266	269	261.5	693,774
January 29, 2026	271.15	265.45	265.45	271.85	264	446,467
January 28, 2026	260	269.95	269.95	272.5	260	713,487
January 27, 2026	266	259.55	259.55	266	254.5	1.67M
January 23, 2026	280.05	264.65	264.65	280.05	262.55	619,101
January 22, 2026	269	277.6	277.6	277.8	268.2	574,064
January 21, 2026	265.05	266.05	266.05	268.7	259.55	1.32M
January 20, 2026	272.85	264.7	264.7	273	263.05	946,727
January 19, 2026	273	272.35	272.35	275.6	271.2	606,592
January 16, 2026	281.1	274.6	274.6	282.75	270.15	595,772
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

PCBL Limited (PCBL.NS) NSE