PCBL Ltd

PCBL Ltd Historical Data

NSEBSE

₹271.4

(-3.66%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	291.6	295.7	289.2	293.95	12,222	13,21,91,879.95	1,81,411
08-Jan-2026	293.6	294.9	284.2	285.45	22,399	26,52,22,195.65	5,25,938
09-Jan-2026	284	287.35	278.1	285.05	23,222	26,58,22,738.45	4,57,101
12-Jan-2026	285.2	285.2	274.5	278.95	27,255	29,15,80,541.25	4,89,634
13-Jan-2026	281	284.4	278.25	280.85	21,341	24,65,82,542	3,61,126
14-Jan-2026	280.1	284.5	279	280.45	18,113	19,93,16,356.05	2,76,492
16-Jan-2026	281.1	282.75	270.15	274.6	11,675	16,57,54,077.35	2,65,802
19-Jan-2026	273	275.6	271.2	272.35	17,254	16,59,56,997.1	2,69,728
20-Jan-2026	272.85	273	263.05	264.7	26,096	25,45,23,388.15	3,29,871
21-Jan-2026	265.05	268.7	259.55	266.05	34,522	34,89,52,248.3	4,82,825
22-Jan-2026	269	279	268.2	277.95	15,548	19,25,51,760.45	2,78,783
23-Jan-2026	280.05	280.05	262.55	264.65	13,324	16,68,88,644.2	2,42,727
27-Jan-2026	266	266	254.5	259.55	35,511	43,38,88,023.05	4,76,270
28-Jan-2026	260	272.5	260	269.95	15,154	19,14,12,457.3	2,49,982
29-Jan-2026	271.15	271.85	264	265.45	10,568	11,92,30,725.2	2,00,556
30-Jan-2026	264	269	261.5	266	16,119	18,45,09,115.95	3,83,776
01-Feb-2026	263.7	269.7	260	261.45	10,911	9,38,00,749.1	1,32,122
02-Feb-2026	261.7	268.55	256.95	267.55	23,344	23,39,30,155.5	3,20,416
03-Feb-2026	287	319.6	286.25	299.75	2,52,597	7,85,04,47,306.8	30,30,426
04-Feb-2026	292	292	277.35	282.7	56,330	1,33,66,22,865.6	9,23,227
05-Feb-2026	282.6	286.2	279.1	281.7	18,071	32,07,90,032.45	4,02,439