Punjab Chemicals and Crop Protection Limited - PUNJABCHEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,344.9	1,339.6	1,339.6	1,351	1,331.2	1,826
December 04, 2025	1,361	1,344.1	1,344.1	1,361.6	1,341.2	2,088
December 03, 2025	1,383.1	1,360.2	1,360.2	1,389.2	1,355	3,646
December 02, 2025	1,403	1,386.8	1,386.8	1,403	1,375	4,686
December 01, 2025	1,419.9	1,405.9	1,405.9	1,440	1,399.9	7,871
November 28, 2025	1,385	1,415	1,415	1,420	1,345	18,778
November 27, 2025	1,315.7	1,373.7	1,373.7	1,384.4	1,311	12,592
November 26, 2025	1,277	1,329	1,329	1,335	1,267.3	6,438
November 25, 2025	1,308	1,275.7	1,275.7	1,308	1,270.1	2,014
November 24, 2025	1,336.3	1,293	1,293	1,337	1,279.7	6,027
November 21, 2025	1,358.9	1,336.4	1,336.4	1,360	1,328.2	4,076
November 19, 2025	1,349.1	1,353.5	1,353.5	1,358	1,329.8	5,377
November 18, 2025	1,357.7	1,347.8	1,347.8	1,388	1,336.2	9,327
November 17, 2025	1,315.4	1,342.5	1,342.5	1,350.5	1,297.1	11,237
November 14, 2025	1,275.5	1,310.2	1,310.2	1,321.5	1,267	10,259
November 13, 2025	1,307.5	1,282.1	1,282.1	1,325.4	1,278.9	5,823
November 12, 2025	1,309.7	1,311.9	1,311.9	1,319.5	1,288	7,444
November 11, 2025	1,283.6	1,297.9	1,297.9	1,319.8	1,272	9,707
November 10, 2025	1,284.5	1,285	1,285	1,289.7	1,248.8	13,879
November 07, 2025	1,278.9	1,273.6	1,273.6	1,287.9	1,242	10,426
November 06, 2025	1,304.2	1,268.5	1,268.5	1,304.2	1,257.6	14,040
November 04, 2025	1,352.1	1,303.9	1,303.9	1,383.5	1,294.1	50,806
November 03, 2025	1,493.1	1,341.8	1,341.8	1,533.9	1,291.3	162,428
October 31, 2025	1,474.6	1,493.1	1,493.1	1,507	1,453.6	25,626
October 30, 2025	1,444.6	1,468	1,468	1,486.9	1,420.2	16,117
October 29, 2025	1,440	1,444.6	1,444.6	1,453	1,413	13,274
October 28, 2025	1,426.9	1,448.5	1,448.5	1,497	1,409.2	81,647
October 27, 2025	1,382.3	1,412.8	1,412.8	1,425	1,361.2	12,337
October 24, 2025	1,357	1,378.7	1,378.7	1,394.9	1,351.2	15,278
October 23, 2025	1,356.7	1,349.4	1,349.4	1,365	1,341	5,561
October 21, 2025	1,373.5	1,349.6	1,349.6	1,374	1,345	2,419
October 20, 2025	1,344.2	1,358.2	1,358.2	1,370.3	1,342	9,171
October 17, 2025	1,405.2	1,344.2	1,344.2	1,407.5	1,337	24,947
October 16, 2025	1,334	1,404.7	1,404.7	1,459	1,334	118,406
October 15, 2025	1,349.8	1,346.2	1,346.2	1,358.1	1,325	9,382
October 14, 2025	1,341.1	1,349.8	1,349.8	1,375	1,320.3	17,003
October 13, 2025	1,329.5	1,338.4	1,338.4	1,341	1,303.1	9,226
October 10, 2025	1,299.3	1,326.8	1,326.8	1,332.6	1,290.6	10,297
October 09, 2025	1,329	1,294.1	1,294.1	1,330.5	1,291	7,410
October 08, 2025	1,325.8	1,315.6	1,315.6	1,350	1,305.7	10,343
October 07, 2025	1,311.9	1,315.3	1,315.3	1,361.5	1,295.1	24,097
October 06, 2025	1,317.9	1,297.6	1,297.6	1,319.6	1,290.3	7,017
October 03, 2025	1,348.1	1,317.9	1,317.9	1,356.1	1,310	14,130
October 01, 2025	1,360.1	1,358.8	1,358.8	1,403	1,351.1	14,708
September 30, 2025	1,325	1,355.6	1,355.6	1,375	1,293.5	24,666
September 29, 2025	1,277.2	1,318.8	1,318.8	1,329	1,272.6	31,522
September 26, 2025	1,271.4	1,270.9	1,270.9	1,285	1,231.1	25,159
September 25, 2025	1,235.9	1,270.2	1,270.2	1,274.8	1,223.8	15,604
September 24, 2025	1,270	1,241.1	1,241.1	1,288	1,229.6	12,786
September 23, 2025	1,299.8	1,277.8	1,277.8	1,299.8	1,261.2	11,953
September 22, 2025	1,310	1,287.3	1,287.3	1,344.9	1,254.6	36,545
September 19, 2025	1,278	1,298.8	1,298.8	1,331	1,263.6	39,176
September 18, 2025	1,267.4	1,276.4	1,276.4	1,294.5	1,254.2	19,783
September 17, 2025	1,235	1,267.4	1,267.4	1,291.9	1,233	56,263
September 16, 2025	1,249	1,240.7	1,240.7	1,263.5	1,226.5	12,674
September 15, 2025	1,243.2	1,242.6	1,242.6	1,284.7	1,214.4	94,894
September 12, 2025	1,133.9	1,256.5	1,256.5	1,298	1,130	1.13M
September 11, 2025	1,107.8	1,132.3	1,132.3	1,145	1,103.9	17,525
September 10, 2025	1,097.3	1,107.8	1,107.8	1,127	1,097.3	19,170
September 09, 2025	1,082.5	1,092.9	1,092.9	1,115	1,079.9	16,316

Punjab Chemicals and Crop Protection Limited (PUNJABCHEM.NS) NSE