Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Punjab Chemicals and Crop Protection Limited (PUNJABCHEM.NS)

Compare
780.00
-5.70
(-0.73%)
At close: March 13 at 3:29:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025785.70810.00776.00780.00780.0034,543
Mar 12, 2025811.70825.05772.35785.70785.7025,597
Mar 11, 2025855.10855.15802.35807.95807.9511,381
Mar 10, 2025862.10883.45845.15862.90862.909,365
Mar 7, 2025845.20910.95845.20869.25869.2549,991
Mar 6, 2025809.25876.00801.70852.95852.9554,813
Mar 5, 2025721.20865.00721.20809.05809.0591,067
Mar 4, 2025714.00731.00710.70725.15725.1512,659
Mar 3, 2025730.40740.00698.00715.05715.0522,962
Feb 28, 2025706.40753.95702.05745.45745.4516,044
Feb 27, 2025681.00770.00681.00719.45719.4558,702
Feb 25, 2025680.00697.80671.60686.65686.657,335
Feb 24, 2025670.05705.95662.00691.15691.157,272
Feb 21, 2025703.90717.95675.00685.85685.8510,358
Feb 20, 2025704.20728.75691.35704.00704.0011,308
Feb 19, 2025698.70719.00698.70704.20704.2017,611
Feb 18, 2025723.25723.30685.30698.80698.8012,261
Feb 17, 2025776.65776.65714.50719.55719.5533,862
Feb 14, 2025811.30821.00772.20783.75783.756,675
Feb 13, 2025827.80837.65800.00811.65811.657,152
Feb 12, 2025828.60840.00797.05823.45823.455,234
Feb 11, 2025818.15845.00803.55829.95829.9513,421
Feb 10, 2025847.85847.85807.00813.95813.953,850
Feb 7, 2025833.25855.00827.00842.90842.906,541
Feb 6, 2025817.00845.75817.00838.55838.558,033
Feb 5, 2025813.90826.65809.65815.90815.906,495
Feb 4, 2025829.00841.00808.00809.65809.658,218
Feb 3, 2025833.50833.50799.60814.85814.855,054
Feb 1, 2025823.00846.30815.10819.95819.956,714
Jan 31, 2025837.50871.05812.00822.15822.1518,926
Jan 30, 2025881.15886.45832.25845.20845.2010,389
Jan 29, 2025843.90893.90828.95882.10882.109,963
Jan 28, 2025912.00942.10825.00840.50840.5017,995
Jan 27, 2025961.00970.85929.90937.30937.305,653
Jan 24, 2025971.60972.90942.10969.85969.854,363
Jan 23, 2025952.25977.70945.35967.65967.652,376
Jan 22, 2025978.00978.00934.95947.35947.358,872
Jan 21, 2025990.001,011.30977.00979.50979.502,831
Jan 20, 2025995.851,000.45978.15988.80988.801,415
Jan 17, 2025985.301,002.00978.60997.90997.906,401
Jan 16, 2025973.20991.10973.20985.35985.351,059
Jan 15, 2025986.25993.10953.10970.50970.503,128
Jan 14, 2025968.00989.85961.60984.80984.803,304
Jan 13, 2025996.401,018.55954.05963.75963.755,283
Jan 10, 20251,026.701,026.70977.00997.60997.602,737
Jan 9, 2025999.701,037.00999.701,022.001,022.006,088
Jan 8, 20251,008.201,010.30990.00995.65995.651,866
Jan 7, 20251,007.951,025.20984.101,007.851,007.853,578
Jan 6, 20251,028.001,040.50996.651,002.851,002.854,086
Jan 3, 20251,054.801,059.001,030.001,037.451,037.453,079
Jan 2, 20251,060.201,084.001,053.001,058.351,058.354,626
Jan 1, 20251,050.001,071.101,045.901,062.401,062.403,350
Dec 31, 2024984.951,075.00984.951,055.451,055.4515,458
Dec 30, 2024993.651,004.00987.00989.25989.252,672
Dec 27, 2024983.851,022.00983.85995.10995.1011,262
Dec 26, 20241,063.751,079.90986.001,003.951,003.9517,581
Dec 24, 20241,072.801,077.351,032.051,058.251,058.2510,102
Dec 23, 20241,076.901,080.951,046.751,071.751,071.756,624
Dec 20, 20241,148.451,172.001,069.201,071.301,071.3026,815
Dec 19, 20241,041.951,134.001,038.101,124.251,124.2543,550
Dec 18, 20241,055.701,059.701,032.001,038.601,038.603,865
Dec 17, 20241,091.351,092.201,058.401,060.401,060.402,616
Dec 16, 20241,077.351,102.001,055.251,089.201,089.206,179
Dec 13, 20241,063.651,077.301,044.101,074.401,074.405,805
Dec 12, 20241,077.301,085.951,046.101,059.151,059.158,499
Dec 11, 20241,072.651,084.951,040.001,073.051,073.056,932
Dec 10, 20241,059.551,072.701,048.301,062.451,062.454,276
Dec 9, 20241,003.201,080.001,003.201,065.601,065.6012,210
Dec 6, 20241,043.301,044.951,004.401,017.101,017.108,568
Dec 5, 20241,050.851,052.951,030.001,032.951,032.952,269
Dec 4, 20241,055.601,059.901,045.051,050.751,050.751,895
Dec 3, 20241,047.351,064.751,040.101,049.651,049.657,439
Dec 2, 20241,048.001,050.001,029.001,047.351,047.352,330
Nov 29, 20241,040.601,050.001,029.101,049.251,049.256,339
Nov 28, 20241,037.951,044.001,030.001,038.901,038.902,603
Nov 27, 20241,007.301,037.95999.701,032.851,032.858,184
Nov 26, 2024999.501,016.75988.55994.85994.854,813
Nov 25, 20241,005.701,022.95982.65989.05989.0511,296
Nov 22, 20241,005.701,006.95982.80994.90994.902,586
Nov 21, 2024995.701,005.00976.30994.50994.506,899
Nov 19, 20241,008.001,026.90971.00982.10982.108,152
Nov 18, 20241,029.901,029.90965.00992.20992.205,206
Nov 14, 20241,018.801,025.90995.001,018.301,018.301,863
Nov 13, 20241,046.301,046.30986.651,003.601,003.606,768
Nov 12, 20241,071.401,074.101,025.301,046.251,046.253,373
Nov 11, 20241,070.251,080.001,050.101,073.751,073.754,351
Nov 8, 20241,098.001,103.251,060.001,066.201,066.209,137
Nov 7, 20241,094.901,112.351,082.051,096.301,096.304,532
Nov 6, 20241,102.001,104.701,080.051,095.401,095.407,824
Nov 4, 20241,135.001,139.351,100.001,102.651,102.653,925
Nov 1, 20241,123.001,132.351,115.001,126.401,126.401,227
Oct 31, 20241,060.501,144.001,060.501,128.501,128.5012,326
Oct 29, 20241,079.401,116.051,033.051,046.051,046.059,734
Oct 28, 20241,048.151,134.901,030.401,089.951,089.9513,508
Oct 25, 20241,129.651,129.651,056.651,064.101,064.1011,409
Oct 24, 20241,150.551,153.001,121.001,124.801,124.806,586
Oct 23, 20241,138.051,174.001,135.001,150.551,150.557,225
Oct 22, 20241,172.751,180.051,139.951,155.401,155.4013,883
Oct 21, 20241,178.851,223.001,152.101,169.851,169.855,080
Oct 18, 20241,184.901,193.351,170.001,175.901,175.907,648
Oct 17, 20241,144.501,200.101,138.151,184.901,184.9013,426
Oct 16, 20241,161.901,170.901,134.901,141.851,141.856,810
Oct 15, 20241,113.301,191.601,112.251,173.601,173.6015,871
Oct 14, 20241,123.951,125.001,107.001,110.901,110.906,080
Oct 11, 20241,149.151,149.151,112.001,117.201,117.209,928
Oct 10, 20241,140.201,170.001,139.901,146.301,146.308,812
Oct 9, 20241,115.001,172.401,115.001,137.851,137.8510,986
Oct 8, 20241,165.401,166.401,106.451,121.201,121.2016,754
Oct 7, 20241,216.301,216.301,124.051,156.051,156.0511,826
Oct 4, 20241,215.501,240.001,198.201,212.451,212.459,712
Oct 3, 20241,260.001,273.451,221.001,227.701,227.708,183
Oct 1, 20241,283.701,287.301,251.001,274.751,274.754,820
Sep 30, 20241,297.001,301.601,230.001,280.501,280.5017,006
Sep 27, 20241,237.801,280.001,213.301,260.201,260.2012,410
Sep 26, 20241,191.001,240.001,191.001,222.601,222.6012,190
Sep 25, 20241,200.051,216.451,188.051,200.501,200.505,758
Sep 24, 20241,234.851,247.001,195.001,203.751,203.7512,079
Sep 23, 20241,246.451,274.951,225.051,234.851,234.855,862
Sep 20, 20241,228.451,280.001,216.051,246.451,246.454,359
Sep 19, 20241,213.001,243.901,206.501,226.201,226.205,417
Sep 18, 20241,227.201,233.901,190.101,208.951,208.956,520
Sep 17, 20241,210.001,248.651,210.001,227.201,227.204,856
Sep 16, 20241,211.051,246.151,210.151,218.251,218.257,170
Sep 13, 20241,228.501,245.751,195.801,211.051,211.0515,641
Sep 12, 20241,258.651,258.651,206.901,218.001,218.0014,046
Sep 11, 20241,276.001,276.001,248.101,258.701,258.704,090
Sep 10, 20241,269.601,275.001,253.001,260.751,260.753,126
Sep 9, 20241,268.951,271.001,242.001,253.951,253.954,505
Sep 6, 20241,280.901,290.951,254.001,273.251,273.254,343
Sep 5, 20241,298.501,305.301,266.001,272.801,272.805,596
Sep 4, 20241,301.901,309.001,273.101,298.051,298.059,830
Sep 3, 20241,324.001,324.001,296.001,300.701,300.702,405
Sep 2, 20241,317.001,337.051,289.251,307.651,307.655,306
Aug 30, 20241,315.801,330.501,279.151,317.001,317.008,994
Aug 29, 20241,275.001,312.451,275.001,299.551,299.558,732
Aug 28, 20241,324.351,340.001,281.551,287.301,287.303,986
Aug 26, 20241,300.001,328.001,282.551,296.151,296.158,589
Aug 23, 20241,309.001,337.001,285.001,304.651,304.6513,591
Aug 22, 20241,222.251,398.851,222.251,293.651,293.6598,374
Aug 21, 20241,245.001,245.001,203.351,222.401,222.404,332
Aug 20, 20241,211.851,228.001,205.151,220.451,220.454,163
Aug 19, 20241,232.001,232.401,201.101,204.951,204.955,343
Aug 16, 20241,187.001,222.901,187.001,216.751,216.754,406
Aug 14, 20241,203.001,214.951,180.001,185.551,185.554,934
Aug 13, 20241,221.001,246.201,180.001,199.951,199.959,977
Aug 12, 20241,265.001,265.001,203.551,220.301,220.307,509
Aug 9, 20241,220.051,268.701,220.051,250.601,250.609,266
Aug 8, 20241,242.851,251.451,216.001,221.451,221.454,473
Aug 7, 20241,228.001,255.501,217.051,239.601,239.608,799
Aug 6, 20241,247.001,282.801,211.001,220.601,220.6016,263
Aug 5, 20241,240.001,270.451,202.201,219.001,219.0031,769
Aug 2, 20241,301.001,318.801,268.601,291.551,291.5528,243
Aug 1, 20241,362.001,376.851,279.551,316.951,316.9534,880
Jul 31, 20241,368.001,378.951,328.601,346.851,346.8511,923
Jul 30, 20241,368.001,380.001,345.101,351.251,351.259,727
Jul 29, 20241,393.151,393.151,345.551,352.051,352.057,864
Jul 26, 20241,370.101,389.951,370.001,376.001,376.007,260
Jul 25, 2024 3.00 Dividend
Jul 25, 20241,325.001,410.001,319.501,382.601,382.6013,220
Jul 24, 20241,345.401,360.001,332.751,340.501,337.507,405
Jul 23, 20241,367.701,367.701,299.501,332.501,329.529,305
Jul 22, 20241,310.001,372.401,310.001,350.451,347.439,771
Jul 19, 20241,411.001,411.001,314.001,328.551,325.5816,444
Jul 18, 20241,406.551,432.451,386.851,393.851,390.737,148
Jul 16, 20241,494.951,494.951,425.751,433.801,430.5936,903
Jul 15, 20241,339.251,454.751,339.251,418.451,415.2846,500
Jul 12, 20241,359.001,375.001,311.201,322.351,319.3910,644
Jul 11, 20241,371.001,381.751,332.201,342.251,339.258,152
Jul 10, 20241,397.001,397.451,350.101,365.201,362.149,353
Jul 9, 20241,383.751,431.951,383.751,388.301,385.1913,939
Jul 8, 20241,400.001,452.901,380.051,383.751,380.6535,644
Jul 5, 20241,370.001,395.001,370.001,390.151,387.0414,937
Jul 4, 20241,397.701,409.551,370.001,384.301,381.2014,645
Jul 3, 20241,430.201,431.751,376.701,393.101,389.988,811
Jul 2, 20241,449.001,484.001,403.401,416.051,412.8849,717
Jul 1, 20241,421.651,458.551,415.051,448.001,444.7632,849
Jun 28, 20241,419.001,430.401,380.101,418.051,414.8831,858
Jun 27, 20241,414.451,425.951,375.051,401.301,398.1656,437
Jun 26, 20241,348.451,575.001,348.451,414.451,411.28342,920
Jun 25, 20241,387.751,434.001,319.351,326.851,323.8849,728
Jun 24, 20241,418.001,439.001,356.901,368.251,365.1943,859
Jun 21, 20241,370.001,445.001,359.101,412.901,409.7488,146
Jun 20, 20241,260.001,390.001,252.551,370.001,366.93159,793
Jun 19, 20241,183.401,296.501,183.401,247.401,244.6162,566
Jun 18, 20241,146.851,192.001,141.201,181.651,179.0113,516
Jun 14, 20241,145.001,170.001,135.601,146.551,143.988,272
Jun 13, 20241,151.451,151.451,110.151,144.101,141.549,199
Jun 12, 20241,145.301,155.451,130.851,136.801,134.268,085
Jun 11, 20241,111.251,162.251,111.251,137.601,135.0515,116
Jun 10, 20241,108.001,140.901,083.351,122.451,119.9414,782
Jun 7, 20241,098.151,125.801,078.001,083.351,080.9311,249
Jun 6, 20241,086.401,125.001,078.051,102.201,099.7310,569
Jun 5, 20241,047.801,094.001,038.051,087.451,085.0211,523
Jun 4, 20241,094.001,110.751,001.001,045.201,042.8611,357
Jun 3, 20241,181.101,186.701,083.001,099.851,097.3921,124
May 31, 20241,100.001,180.001,083.051,169.851,167.2325,577
May 30, 20241,044.701,166.501,029.801,108.451,105.9732,329
May 29, 20241,035.001,052.951,020.701,044.701,042.363,994
May 28, 20241,032.301,039.451,001.001,034.401,032.098,400
May 27, 20241,044.701,045.001,020.701,031.651,029.342,570
May 24, 20241,031.101,048.401,026.351,033.051,030.742,318
May 23, 20241,040.001,044.001,018.001,026.701,024.404,534
May 22, 20241,035.001,042.001,024.851,032.001,029.692,772
May 21, 20241,041.151,041.151,021.101,031.901,029.594,896
May 17, 20241,031.051,033.951,018.951,028.801,026.502,241
May 16, 20241,041.151,054.001,024.101,028.151,025.856,808
May 15, 20241,026.451,048.901,026.151,036.651,034.334,884
May 14, 20241,015.001,046.001,008.651,020.451,018.175,077
May 13, 20241,006.301,015.50986.001,010.601,008.349,785
May 10, 20241,032.001,042.95992.001,006.301,004.0518,783
May 9, 20241,080.201,110.001,018.651,031.951,029.6413,972
May 8, 20241,069.951,115.001,050.101,096.651,094.2011,963
May 7, 20241,102.701,102.701,011.901,058.701,056.3325,121
May 6, 20241,164.251,197.951,046.901,086.451,084.02124,867
May 3, 20241,188.901,188.951,138.601,163.251,160.659,074
May 2, 20241,209.001,209.001,164.951,174.351,171.728,529
Apr 30, 20241,190.001,210.001,156.101,198.751,196.0715,147
Apr 29, 20241,152.501,195.001,139.051,183.301,180.6516,943
Apr 26, 20241,135.001,161.001,101.051,151.751,149.1710,402
Apr 25, 20241,106.001,135.751,099.851,124.001,121.489,728
Apr 24, 20241,113.751,130.101,101.001,105.751,103.285,267
Apr 23, 20241,122.001,140.001,095.001,100.101,097.6418,989
Apr 22, 20241,103.901,138.801,103.351,114.201,111.7113,978
Apr 19, 20241,088.001,124.401,074.251,103.351,100.8811,253
Apr 18, 20241,094.001,109.901,077.951,080.451,078.035,227
Apr 16, 20241,080.001,110.001,077.001,083.701,081.279,724
Apr 15, 20241,123.651,123.651,050.001,080.551,078.1318,992
Apr 12, 20241,040.001,180.301,040.001,127.651,125.13111,683
Apr 10, 20241,019.501,050.301,009.051,044.551,042.2113,686
Apr 9, 20241,031.101,034.451,010.101,012.401,010.133,429
Apr 8, 20241,038.001,040.001,016.801,024.401,022.1117,096
Apr 5, 20241,015.501,032.451,012.401,025.051,022.768,821
Apr 4, 20241,016.051,029.851,004.851,008.451,006.1911,458
Apr 3, 20241,003.751,028.65998.051,007.001,004.7517,546
Apr 2, 2024984.551,017.35982.05998.75996.5114,261
Apr 1, 2024994.951,020.00975.00980.15977.9615,782
Mar 28, 2024952.001,000.15952.00992.90990.6830,560
Mar 27, 2024937.55969.80928.40951.75949.6233,307
Mar 26, 2024958.85970.00935.00939.90937.8035,354
Mar 22, 2024980.80981.75954.00958.85956.7055,731
Mar 21, 2024982.601,005.45967.45973.80971.6212,583
Mar 20, 2024969.70978.15950.05970.50968.3311,615
Mar 19, 2024978.30986.95950.00957.75955.617,708
Mar 18, 2024979.301,012.00958.70988.20985.9941,937
Mar 15, 2024974.45999.85899.85981.75979.5531,825
Mar 14, 2024928.50983.85928.50975.55973.3710,343
Mar 13, 20241,019.001,019.40936.60942.45940.3418,341

Related Tickers

RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
 
DIAMINESQ.NS Diamines and Chemicals Limited
353.00
-1.85%
 
EPIGRAL.NS Epigral Limited
1,792.00
-0.03%
 
ACI.NS Archean Chemical Industries Limited
570.00
+3.26%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,077.00
-0.75%
 
BAK Braskem S.A.
3.8400
+6.08%