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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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