NSE: PCBL | Series: EQ
-
LTP
429.90
-5.50 (-1.26 %) -
Open
430.00
421.40 -
High
444.15
437.50 -
Low
427.00
416.50 -
Close
430.00
435.40 -
52W High
584.40
30 Sep, 2024 -
52W Low
331.00
28 Jan, 2025
Upper Circuit: 522.48
Lower Circuit: 348.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 430.00 | 444.15 | 427.00 | 429.90 | 430.00 | -5.40 | -1.24 | 584.40 | 331.00 | 1,497,018 | 65.21 Crore | 36,786 |
| 02 Apr, 2025 | 421.40 | 437.50 | 416.50 | 434.00 | 435.40 | 11.50 | 2.71 | 584.40 | 331.00 | 1,535,518 | 66.14 Crore | 37,334 |
| 01 Apr, 2025 | 421.00 | 427.00 | 415.50 | 423.50 | 423.90 | 0.55 | 0.13 | 584.40 | 331.00 | 937,453 | 39.53 Crore | 25,625 |
| 28 Mar, 2025 | 424.00 | 429.05 | 421.00 | 424.20 | 423.35 | 1.80 | 0.43 | 584.40 | 331.00 | 1,010,057 | 42.85 Crore | 21,781 |
| 27 Mar, 2025 | 416.50 | 424.70 | 412.65 | 423.30 | 421.55 | 2.10 | 0.5 | 584.40 | 331.00 | 1,408,360 | 59.03 Crore | 39,461 |
| 26 Mar, 2025 | 421.20 | 433.00 | 416.50 | 418.50 | 419.45 | 0.60 | 0.14 | 584.40 | 331.00 | 2,223,406 | 94.19 Crore | 34,874 |
| 25 Mar, 2025 | 434.00 | 439.00 | 416.00 | 418.50 | 418.85 | -11.95 | -2.77 | 584.40 | 331.00 | 2,965,770 | 126.66 Crore | 81,699 |
| 24 Mar, 2025 | 431.00 | 436.95 | 427.30 | 433.00 | 430.80 | 7.75 | 1.83 | 584.40 | 331.00 | 1,929,923 | 83.36 Crore | 44,957 |
| 21 Mar, 2025 | 395.00 | 428.90 | 391.30 | 426.50 | 423.05 | 28.90 | 7.33 | 584.40 | 331.00 | 8,485,350 | 354.95 Crore | 129,036 |
| 20 Mar, 2025 | 393.95 | 401.45 | 385.95 | 392.00 | 394.15 | 3.95 | 1.01 | 584.40 | 331.00 | 1,849,210 | 72.84 Crore | 37,779 |
| 19 Mar, 2025 | 383.00 | 392.60 | 383.00 | 390.70 | 390.20 | 7.90 | 2.07 | 584.40 | 331.00 | 1,282,510 | 49.96 Crore | 34,511 |
| 18 Mar, 2025 | 378.80 | 382.90 | 375.40 | 382.00 | 382.30 | 7.95 | 2.12 | 584.40 | 331.00 | 1,248,966 | 47.49 Crore | 28,920 |
| 17 Mar, 2025 | 372.70 | 378.85 | 368.10 | 373.10 | 374.35 | 1.65 | 0.44 | 584.40 | 331.00 | 895,832 | 33.46 Crore | 24,360 |
| 13 Mar, 2025 | 382.50 | 384.45 | 371.00 | 371.25 | 372.70 | -8.75 | -2.29 | 584.40 | 331.00 | 1,009,233 | 37.91 Crore | 31,611 |
| 12 Mar, 2025 | 384.30 | 386.55 | 371.05 | 382.45 | 381.45 | 1.60 | 0.42 | 584.40 | 331.00 | 1,021,228 | 38.75 Crore | 27,949 |
| 11 Mar, 2025 | 378.65 | 383.50 | 372.80 | 381.00 | 379.85 | -4.05 | -1.05 | 584.40 | 331.00 | 1,162,829 | 43.94 Crore | 36,226 |
| 10 Mar, 2025 | 392.95 | 397.50 | 378.75 | 380.80 | 383.90 | -7.20 | -1.84 | 584.40 | 331.00 | 1,241,979 | 48.32 Crore | 34,225 |
| 07 Mar, 2025 | 384.00 | 394.00 | 383.75 | 390.00 | 391.10 | 5.35 | 1.39 | 584.40 | 331.00 | 1,455,927 | 56.74 Crore | 30,625 |
| 06 Mar, 2025 | 382.95 | 392.80 | 382.35 | 386.00 | 385.75 | 5.00 | 1.31 | 584.40 | 331.00 | 1,170,349 | 45.26 Crore | 34,956 |
| 05 Mar, 2025 | 364.00 | 381.65 | 364.00 | 381.20 | 380.75 | 16.20 | 4.44 | 584.40 | 331.00 | 1,509,632 | 56.79 Crore | 46,028 |
| 04 Mar, 2025 | 349.25 | 367.45 | 346.35 | 363.05 | 364.55 | 7.10 | 1.99 | 584.40 | 331.00 | 1,952,266 | 70.41 Crore | 62,175 |
| 03 Mar, 2025 | 360.00 | 364.25 | 337.50 | 353.55 | 357.45 | -0.55 | -0.15 | 584.40 | 331.00 | 2,373,993 | 83.04 Crore | 69,467 |