Home > Share Market > Stocks > Punjab Chemicals & Crop Protection > PUNJABCHEM Share Price History

Punjab Chemicals & Crop Protection - PUNJABCHEM Share Price History

Punjab Chemicals & Crop Protection

CMP as on 28-Jan-22 15:40

1,504.85

Open

₹ 1,573.90

Turnover (lac)

₹ 255

Prev. Close

₹ 1,544.15

Day's Vol (shares)

₹ 16,965

Day's Range (₹)

₹ 1,500.00
₹ 1,583.00

Punjab Chemicals & Crop Protection Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jan-2022 1,554 1,590 1,498 1,544 5,142 52.10 10,994 92 -9.80
25-Jan-2022 1,441 1,550 1,441 1,536 1,476 21.70 7,714 109 94.60
24-Jan-2022 1,495 1,528 1,454 1,491 2,705 28.40 11,393 73.90 -3.90
21-Jan-2022 1,517 1,550 1,476 1,533 2,512 20.70 6,161 74 15.80
20-Jan-2022 1,565 1,566 1,540 1,549 606 9.42 4,608 26 -16
19-Jan-2022 1,544 1,570 1,510 1,550 1,975 23.30 6,873 59.90 6.30
18-Jan-2022 1,610 1,615 1,533 1,545 2,000 19.40 6,858 81.90 -65
17-Jan-2022 1,570 1,616 1,524 1,606 4,064 58.80 25,426 92.20 36
14-Jan-2022 1,528 1,543 1,504 1,516 1,280 16.10 5,985 39 -12
13-Jan-2022 1,565 1,574 1,500 1,526 2,501 20.50 6,608 74 -40
12-Jan-2022 1,569 1,569 1,514 1,549 2,236 26.20 8,425 55.20 -20
11-Jan-2022 1,597 1,625 1,527 1,550 3,323 33.20 11,693 98.90 -47
10-Jan-2022 1,525 1,595 1,500 1,586 3,448 56 24,050 95.30 61.20
07-Jan-2022 1,486 1,530 1,486 1,504 1,030 8.50 3,215 44 18.40
06-Jan-2022 1,515 1,515 1,476 1,501 1,597 16 5,897 38.80 -14
05-Jan-2022 1,513 1,563 1,495 1,501 4,349 46.30 14,143 68.80 -12
04-Jan-2022 1,475 1,525 1,474 1,513 2,724 39.30 15,284 51.10 38.20
03-Jan-2022 1,455 1,499 1,425 1,463 3,197 27.60 9,929 74.30 7.90
31-Dec-2021 1,464 1,489 1,435 1,462 1,672 14.90 6,821 54 -2.50
30-Dec-2021 1,460 1,485 1,451 1,472 2,239 16 5,907 34.20 12.10
29-Dec-2021 1,374 1,519 1,366 1,457 10,898 120 31,383 154 82.90
28-Dec-2021 1,367 1,408 1,350 1,371 1,984 29.80 10,045 57.80 3.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity