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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PCBL Limited (PCBL.NS) NSE