Price Data Selection & Download
PCBL Chemical Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore PCBL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹584.40
September 30, 2024
NSE Exchange
Share Price All Time Low
₹1.25
January 01, 2003
NSE Exchange
Highest Volume Trading Day
65,851,089
March 25, 2026 • ₹269.75
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
PCBL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹290.00 | ₹292.80 | ₹285.60 | ₹287.50 | 472,249 |
| 2026-05-26 | ₹294.00 | ₹295.50 | ₹288.75 | ₹289.60 | 524,016 |
| 2026-05-25 | ₹297.40 | ₹298.00 | ₹292.30 | ₹294.25 | 654,014 |
| 2026-05-22 | ₹288.90 | ₹297.75 | ₹285.05 | ₹293.20 | 876,515 |
| 2026-05-21 | ₹293.95 | ₹296.25 | ₹287.35 | ₹290.15 | 1,215,776 |
| 2026-05-20 | ₹271.20 | ₹303.65 | ₹267.55 | ₹292.65 | 20,683,867 |
| 2026-05-19 | ₹267.00 | ₹276.75 | ₹267.00 | ₹273.55 | 790,843 |
| 2026-05-18 | ₹271.30 | ₹271.80 | ₹262.85 | ₹267.50 | 611,159 |
| 2026-05-15 | ₹284.00 | ₹284.20 | ₹273.10 | ₹274.30 | 952,337 |
| 2026-05-14 | ₹283.30 | ₹290.00 | ₹278.10 | ₹283.90 | 568,595 |
| 2026-05-13 | ₹278.00 | ₹286.80 | ₹278.00 | ₹282.70 | 666,619 |
| 2026-05-12 | ₹292.70 | ₹295.00 | ₹276.45 | ₹277.95 | 915,350 |
| 2026-05-11 | ₹303.55 | ₹303.90 | ₹292.35 | ₹294.15 | 901,453 |
| 2026-05-08 | ₹304.05 | ₹313.00 | ₹303.60 | ₹306.15 | 1,667,689 |
| 2026-05-07 | ₹307.00 | ₹308.40 | ₹301.30 | ₹304.45 | 820,479 |
| 2026-05-06 | ₹307.00 | ₹309.00 | ₹300.30 | ₹305.85 | 947,408 |
| 2026-05-05 | ₹309.50 | ₹309.80 | ₹300.00 | ₹304.40 | 1,572,309 |
| 2026-05-04 | ₹290.00 | ₹312.55 | ₹287.50 | ₹309.50 | 5,036,529 |
| 2026-04-30 | ₹298.00 | ₹298.20 | ₹287.00 | ₹290.58 | 1,979,147 |
| 2026-04-29 | ₹297.01 | ₹302.74 | ₹295.44 | ₹298.73 | 1,477,974 |
| 2026-04-28 | ₹292.00 | ₹300.00 | ₹290.65 | ₹296.40 | 1,703,746 |
| 2026-04-27 | ₹284.40 | ₹295.10 | ₹284.00 | ₹291.41 | 1,178,933 |
| 2026-04-24 | ₹291.70 | ₹292.96 | ₹279.30 | ₹282.08 | 1,336,659 |
| 2026-04-23 | ₹288.70 | ₹296.75 | ₹287.98 | ₹290.67 | 1,390,176 |
| 2026-04-22 | ₹282.26 | ₹291.00 | ₹282.26 | ₹290.12 | 1,151,556 |
| 2026-04-21 | ₹281.20 | ₹289.25 | ₹281.01 | ₹285.63 | 858,913 |
| 2026-04-20 | ₹286.70 | ₹292.50 | ₹278.30 | ₹283.37 | 2,468,082 |
| 2026-04-17 | ₹285.00 | ₹288.95 | ₹283.30 | ₹285.41 | 1,114,959 |
| 2026-04-16 | ₹282.30 | ₹285.57 | ₹278.68 | ₹284.12 | 1,345,320 |
| 2026-04-15 | ₹275.00 | ₹283.75 | ₹274.18 | ₹280.17 | 2,337,564 |
| 2026-04-13 | ₹267.99 | ₹272.93 | ₹261.68 | ₹268.87 | 1,316,846 |
| 2026-04-10 | ₹271.15 | ₹277.25 | ₹271.01 | ₹273.17 | 979,194 |
| 2026-04-09 | ₹269.76 | ₹276.39 | ₹268.00 | ₹271.09 | 1,285,225 |
| 2026-04-08 | ₹275.25 | ₹278.40 | ₹266.21 | ₹269.76 | 3,007,166 |
| 2026-04-07 | ₹257.76 | ₹268.45 | ₹255.15 | ₹260.01 | 1,551,237 |
| 2026-04-06 | ₹258.80 | ₹262.59 | ₹253.49 | ₹259.76 | 1,890,676 |
| 2026-04-02 | ₹250.00 | ₹260.75 | ₹246.34 | ₹258.93 | 1,754,356 |
| 2026-04-01 | ₹250.00 | ₹264.80 | ₹248.07 | ₹257.62 | 3,564,923 |
| 2026-03-30 | ₹250.00 | ₹260.60 | ₹240.00 | ₹241.95 | 4,724,058 |
| 2026-03-27 | ₹263.95 | ₹266.45 | ₹253.35 | ₹255.55 | 12,218,641 |
| 2026-03-25 | ₹235.35 | ₹276.90 | ₹235.00 | ₹269.75 | 65,851,089 |
| 2026-03-24 | ₹240.00 | ₹240.00 | ₹226.50 | ₹233.15 | 1,583,103 |
| 2026-03-23 | ₹242.10 | ₹245.80 | ₹228.10 | ₹232.15 | 2,009,696 |
| 2026-03-20 | ₹247.00 | ₹252.40 | ₹246.95 | ₹248.05 | 847,270 |
| 2026-03-19 | ₹252.00 | ₹253.30 | ₹244.10 | ₹245.60 | 1,283,774 |
| 2026-03-18 | ₹250.05 | ₹260.45 | ₹249.45 | ₹256.30 | 1,445,765 |
| 2026-03-17 | ₹251.10 | ₹253.95 | ₹247.00 | ₹248.00 | 1,108,539 |
| 2026-03-16 | ₹254.85 | ₹255.40 | ₹245.10 | ₹250.70 | 1,306,355 |
| 2026-03-13 | ₹271.20 | ₹271.35 | ₹252.10 | ₹253.20 | 1,324,910 |
| 2026-03-12 | ₹273.00 | ₹275.75 | ₹265.10 | ₹272.00 | 993,430 |
| 2026-03-11 | ₹276.80 | ₹283.00 | ₹272.00 | ₹273.15 | 732,035 |
| 2026-03-10 | ₹272.30 | ₹278.00 | ₹269.20 | ₹275.45 | 814,234 |
| 2026-03-09 | ₹273.95 | ₹277.75 | ₹266.00 | ₹268.95 | 1,072,832 |
| 2026-03-06 | ₹283.65 | ₹288.25 | ₹280.00 | ₹280.70 | 606,987 |
| 2026-03-05 | ₹286.85 | ₹291.60 | ₹277.40 | ₹283.95 | 1,078,992 |
| 2026-03-04 | ₹290.50 | ₹291.00 | ₹281.60 | ₹286.00 | 872,987 |
| 2026-03-02 | ₹287.15 | ₹303.25 | ₹287.15 | ₹295.05 | 1,397,257 |
| 2026-02-27 | ₹301.90 | ₹311.00 | ₹298.30 | ₹309.40 | 1,406,360 |
| 2026-02-26 | ₹307.40 | ₹309.65 | ₹299.10 | ₹300.50 | 850,487 |
| 2026-02-25 | ₹312.00 | ₹314.65 | ₹303.70 | ₹306.50 | 1,015,916 |
| 2026-02-24 | ₹305.00 | ₹313.10 | ₹299.15 | ₹310.50 | 1,562,588 |
| 2026-02-23 | ₹307.10 | ₹330.65 | ₹302.05 | ₹304.15 | 9,142,492 |
| 2026-02-20 | ₹306.65 | ₹311.80 | ₹304.05 | ₹305.60 | 797,935 |
| 2026-02-19 | ₹315.00 | ₹316.00 | ₹305.00 | ₹306.65 | 809,003 |
| 2026-02-18 | ₹317.55 | ₹317.70 | ₹311.30 | ₹314.10 | 1,275,741 |
| 2026-02-17 | ₹300.00 | ₹326.00 | ₹300.00 | ₹317.55 | 15,829,009 |
| 2026-02-16 | ₹301.80 | ₹303.75 | ₹297.00 | ₹300.75 | 807,944 |
| 2026-02-13 | ₹314.85 | ₹315.00 | ₹300.00 | ₹301.20 | 1,546,460 |
| 2026-02-12 | ₹319.00 | ₹319.90 | ₹310.70 | ₹314.85 | 4,225,120 |
| 2026-02-11 | ₹295.00 | ₹327.60 | ₹294.00 | ₹319.05 | 55,823,807 |
| 2026-02-10 | ₹295.10 | ₹300.85 | ₹293.00 | ₹293.85 | 1,776,874 |
| 2026-02-09 | ₹273.05 | ₹306.30 | ₹272.75 | ₹300.85 | 9,412,537 |
| 2026-02-06 | ₹282.50 | ₹283.25 | ₹269.00 | ₹271.40 | 972,437 |
| 2026-02-05 | ₹282.60 | ₹286.20 | ₹279.10 | ₹281.70 | 1,135,949 |
| 2026-02-04 | ₹292.00 | ₹292.00 | ₹277.35 | ₹282.70 | 4,733,052 |
| 2026-02-03 | ₹287.00 | ₹319.60 | ₹286.25 | ₹299.75 | 25,618,893 |
| 2026-02-02 | ₹261.70 | ₹268.55 | ₹256.95 | ₹267.55 | 891,131 |
| 2026-02-01 | ₹263.70 | ₹269.70 | ₹260.00 | ₹261.45 | 354,351 |
| 2026-01-30 | ₹264.00 | ₹269.00 | ₹261.50 | ₹266.00 | 693,613 |
| 2026-01-29 | ₹271.15 | ₹271.85 | ₹264.00 | ₹265.45 | 446,729 |
| 2026-01-28 | ₹260.00 | ₹272.50 | ₹260.00 | ₹269.95 | 713,487 |
| 2026-01-27 | ₹266.00 | ₹266.00 | ₹254.50 | ₹259.55 | 1,672,233 |
| 2026-01-23 | ₹280.05 | ₹280.05 | ₹262.55 | ₹264.65 | 619,159 |
| 2026-01-22 | ₹269.00 | ₹279.00 | ₹268.20 | ₹277.95 | 702,318 |
| 2026-01-21 | ₹265.05 | ₹268.70 | ₹259.55 | ₹266.05 | 1,320,260 |
| 2026-01-20 | ₹272.85 | ₹273.00 | ₹263.05 | ₹264.70 | 946,727 |
| 2026-01-19 | ₹273.00 | ₹275.60 | ₹271.20 | ₹272.35 | 606,592 |
| 2026-01-16 | ₹281.10 | ₹282.75 | ₹270.15 | ₹274.60 | 596,750 |
| 2026-01-14 | ₹280.10 | ₹284.50 | ₹279.00 | ₹280.45 | 705,793 |
| 2026-01-13 | ₹281.00 | ₹284.40 | ₹278.25 | ₹280.85 | 876,167 |
| 2026-01-12 | ₹285.20 | ₹285.20 | ₹274.50 | ₹278.95 | 1,045,435 |
| 2026-01-09 | ₹284.00 | ₹287.35 | ₹278.10 | ₹285.05 | 938,759 |
| 2026-01-08 | ₹293.60 | ₹294.90 | ₹284.20 | ₹285.45 | 922,638 |
| 2026-01-07 | ₹291.60 | ₹295.70 | ₹289.20 | ₹293.95 | 450,465 |
| 2026-01-06 | ₹298.65 | ₹298.65 | ₹291.20 | ₹292.10 | 560,123 |
| 2026-01-05 | ₹301.00 | ₹303.15 | ₹296.50 | ₹298.00 | 438,284 |
| 2026-01-02 | ₹297.00 | ₹302.00 | ₹296.00 | ₹300.35 | 897,278 |
| 2026-01-01 | ₹303.00 | ₹304.20 | ₹295.05 | ₹296.25 | 730,332 |
PCBL Chemical Share Price Performance Analysis (Jan 2003 - May 2026)
PCBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.95%
₹296.25 → ₹287.50
Year to Date
Price Volatility
6.79%
Low Volatility
Year to Date
Average Daily Volume
3,374,623
Year to Date Average
NSE Exchange
PCBL Chemical Share Price History – Frequently Asked Questions
Common questions about PCBL historical data and records. Examine PCBL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of PCBL Chemical (PCBL)?
The all-time high share price of PCBL Chemical was ₹584.4 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of PCBL Chemical (PCBL)?
The all-time low share price of PCBL Chemical was ₹1.25 recorded on January 01, 2003 on the NSE exchange.
How can I download PCBL historical share price data?
You can download PCBL Chemical historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PCBL shares?
The highest trading volume day for PCBL Chemical was 65,851,089 shares traded on March 25, 2026 on the NSE exchange, with share price at ₹269.75.