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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	1,115	1,082.5	1,082.5	1,124.7	1,070.9	24,613
September 05, 2025	1,131	1,112.4	1,112.4	1,150	1,105.1	14,909
September 04, 2025	1,173.5	1,130.1	1,130.1	1,189.4	1,120	19,840
September 03, 2025	1,172	1,177.2	1,177.2	1,181.2	1,161.4	7,797
September 02, 2025	1,158.6	1,167.4	1,167.4	1,180	1,155	9,211
September 01, 2025	1,170.1	1,154	1,154	1,188	1,149	21,296
August 29, 2025	1,144.9	1,165.4	1,165.4	1,218.4	1,135.6	63,504
August 28, 2025	1,156.6	1,134.7	1,134.7	1,177.4	1,125.1	15,347
August 26, 2025	1,184.4	1,167.1	1,167.1	1,195.7	1,159	16,580
August 25, 2025	1,215.7	1,184.5	1,184.5	1,215.7	1,177.9	12,297
August 22, 2025	1,220	1,203.7	1,203.7	1,220	1,195.9	10,362
August 21, 2025	1,225.8	1,219.5	1,219.5	1,265.3	1,211.1	53,993
August 20, 2025	1,204.9	1,219.4	1,219.4	1,234.5	1,188	40,831
August 19, 2025	1,225.1	1,199.9	1,199.9	1,247.7	1,191.1	32,632
August 18, 2025	1,239.9	1,221.4	1,221.4	1,257.2	1,186	53,174
August 14, 2025	1,254	1,232.2	1,232.2	1,279.9	1,210	29,578
August 13, 2025	1,278.3	1,259.4	1,259.4	1,288.4	1,238	33,977
August 12, 2025	1,306.7	1,268.2	1,268.2	1,314	1,256.1	29,854
August 11, 2025	1,293.8	1,307.2	1,307.2	1,320	1,279	25,581
August 08, 2025	1,340.9	1,293.8	1,293.8	1,340.9	1,281	25,626
August 07, 2025	1,350	1,331.9	1,331.9	1,362.5	1,296.8	39,280
August 06, 2025	1,384	1,346.5	1,346.5	1,412.1	1,300.1	95,391
August 05, 2025	1,429.3	1,372.8	1,372.8	1,456.5	1,362	110,483
August 04, 2025	1,403	1,418	1,418	1,467.8	1,389.3	153,392
August 01, 2025	1,469	1,388.6	1,388.6	1,536	1,373.1	190,505
July 31, 2025	1,426	1,450	1,450	1,532	1,411	520,887
July 30, 2025	1,537.9	1,471.8	1,471.8	1,666	1,402.2	997,427
July 29, 2025	1,445	1,547	1,547	1,582.7	1,402	2.27M
July 28, 2025	1,324	1,352.8	1,352.8	1,376.8	1,324	75,911
July 25, 2025	1,278.3	1,317.9	1,317.9	1,326.9	1,278.3	17,015
July 24, 2025	1,272.5	1,290	1,290	1,295	1,272.5	8,048
July 23, 2025	1,304	1,281.6	1,281.6	1,352	1,273.8	7,774
July 22, 2025	1,333.3	1,301.4	1,301.4	1,345	1,293	14,133
July 21, 2025	1,309.3	1,330.6	1,330.6	1,362.8	1,307.1	15,019
July 18, 2025	1,343	1,302.4	1,302.4	1,344.2	1,290.2	10,255
July 17, 2025	1,349	1,343.4	1,343.4	1,368.8	1,328.4	19,114
July 16, 2025	1,300	1,334.8	1,334.8	1,348.9	1,300	35,491
July 15, 2025	1,265.9	1,302.2	1,302.2	1,320	1,252.1	30,252
July 14, 2025	1,201.6	1,259.6	1,259.6	1,280	1,189.5	41,309
July 11, 2025	1,187.9	1,195.3	1,195.3	1,210	1,174.8	8,153
July 10, 2025	1,175.8	1,197.2	1,197.2	1,212	1,175.8	9,662
July 09, 2025	1,152.2	1,169.6	1,169.6	1,173.8	1,152.2	5,215
July 08, 2025	1,176.1	1,163.8	1,163.8	1,198	1,146.1	8,583
July 07, 2025	1,216.4	1,186.9	1,186.9	1,216.4	1,182	4,833
July 04, 2025	1,218.1	1,210	1,210	1,239.7	1,201.1	9,322
July 03, 2025	1,221.6	1,228.9	1,228.9	1,256.4	1,215.2	12,947

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