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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,114.3	1,078	1,078	1,115.6	1,074	5,003
January 13, 2026	1,099	1,110.6	1,110.6	1,129.9	1,087.3	3,888
January 12, 2026	1,080	1,088	1,088	1,101.3	1,069.1	4,137
January 09, 2026	1,102	1,096.6	1,096.6	1,123.6	1,080	10,703
January 08, 2026	1,126.1	1,127.6	1,127.6	1,137.9	1,104	5,810
January 07, 2026	1,148.8	1,125	1,125	1,150	1,110.1	6,852
January 06, 2026	1,169.9	1,141	1,141	1,171.4	1,125.6	7,536
January 05, 2026	1,189.5	1,167.6	1,167.6	1,189.5	1,160	4,320
January 02, 2026	1,186.3	1,177.7	1,177.7	1,190	1,170	7,087
January 01, 2026	1,217.3	1,190.7	1,190.7	1,220.6	1,185	8,112
December 31, 2025	1,203.2	1,210.9	1,210.9	1,238	1,149.7	38,956
December 30, 2025	1,256.8	1,191.3	1,191.3	1,311.7	1,179.2	58,361
December 29, 2025	1,199.2	1,261.6	1,261.6	1,267.8	1,198.2	10,872
December 26, 2025	1,227.9	1,195.1	1,195.1	1,236.5	1,177	9,001
December 24, 2025	1,245.2	1,227.2	1,227.2	1,245.6	1,222.9	3,932
December 23, 2025	1,254.7	1,244.4	1,244.4	1,260.3	1,236.8	5,765
December 22, 2025	1,258.3	1,254.7	1,254.7	1,266	1,244	23,977
December 19, 2025	1,232.5	1,243.9	1,243.9	1,270	1,224.1	10,247
December 18, 2025	1,241.3	1,216.6	1,216.6	1,243.2	1,206.7	6,742
December 17, 2025	1,288	1,234.6	1,234.6	1,288	1,226	11,315
December 16, 2025	1,319.1	1,275.9	1,275.9	1,320.1	1,272	2,924
December 15, 2025	1,256.4	1,317.4	1,317.4	1,325.4	1,251.9	10,655
December 12, 2025	1,262.6	1,256.4	1,256.4	1,273.1	1,252.1	2,389
December 11, 2025	1,263.4	1,258.8	1,258.8	1,277	1,250.1	3,899
December 10, 2025	1,283	1,262.1	1,262.1	1,312.2	1,251.1	6,882
December 09, 2025	1,295	1,268.7	1,268.7	1,295.1	1,245.1	7,634
December 08, 2025	1,330	1,286.5	1,286.5	1,346.1	1,271	5,207
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

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