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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,018.7	1,024	1,024	1,030.7	1,015.1	2,577
February 19, 2026	1,051	1,022.4	1,022.4	1,051	1,015.8	3,630
February 18, 2026	1,055	1,042.4	1,042.4	1,058	1,032.1	3,909
February 17, 2026	1,079	1,038.4	1,038.4	1,080	1,015	19,747
February 16, 2026	1,100.6	1,073.3	1,073.3	1,110.2	1,065.9	5,421
February 13, 2026	1,138.2	1,108.1	1,108.1	1,140.3	1,100.7	3,178
February 12, 2026	1,156.1	1,138.2	1,138.2	1,157.5	1,130.1	2,991
February 11, 2026	1,185	1,155	1,155	1,185	1,150.1	2,499
February 10, 2026	1,157.2	1,168.1	1,168.1	1,189	1,153	9,815
February 09, 2026	1,151.6	1,163	1,163	1,173.9	1,151.6	2,422
February 06, 2026	1,142.4	1,150.4	1,150.4	1,202.5	1,129	5,539
February 05, 2026	1,157.6	1,141.8	1,141.8	1,158	1,120.1	4,530
February 04, 2026	1,189	1,156.4	1,156.4	1,193.8	1,145.8	4,110
February 03, 2026	1,157.5	1,183.6	1,183.6	1,193.4	1,111.3	8,335
February 02, 2026	1,165	1,138.2	1,138.2	1,165	1,111	3,958
February 01, 2026	1,200	1,159.8	1,159.8	1,219	1,155	3,590
January 30, 2026	1,179.9	1,211.8	1,211.8	1,225.5	1,133	21,805
January 29, 2026	1,090.1	1,168.8	1,168.8	1,179	1,061.2	19,778
January 28, 2026	1,060	1,102.9	1,102.9	1,150	1,038.2	56,383
January 27, 2026	1,019.7	1,052	1,052	1,060	989	8,230
January 23, 2026	992.2	999.2	999.2	1,010.1	973.6	5,302
January 22, 2026	1,010	990.5	990.5	1,010	970	9,110
January 21, 2026	1,043	987.6	987.6	1,043	980	18,776
January 20, 2026	1,073	1,020.3	1,020.3	1,073.1	1,009.7	7,417
January 19, 2026	1,094.9	1,056.6	1,056.6	1,094.9	1,053	8,417
January 16, 2026	1,092.5	1,070.4	1,070.4	1,110.4	1,044.4	11,916
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

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