Palpa Cement Industries Limited (PCIL) Price History
Daily open, high, low, close and volume for Palpa Cement Industries Limited (PCIL) from 2026-04-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 615.00 | Rs 616.00 | Rs 602.00 | Rs 613.00 | 26,892 |
| 2026-10-08 | Rs 605.00 | Rs 615.00 | Rs 598.00 | Rs 615.00 | 37,309 |
| 2026-10-07 | Rs 607.60 | Rs 614.80 | Rs 604.00 | Rs 605.00 | 17,633 |
| 2026-10-06 | Rs 607.00 | Rs 619.00 | Rs 605.00 | Rs 615.00 | 23,428 |
| 2026-10-05 | Rs 615.00 | Rs 616.00 | Rs 603.00 | Rs 605.20 | 28,203 |
| 2026-10-02 | Rs 617.00 | Rs 625.00 | Rs 610.20 | Rs 620.00 | 27,231 |
| 2026-10-01 | Rs 600.00 | Rs 626.00 | Rs 600.00 | Rs 617.20 | 31,435 |
| 2026-09-30 | Rs 620.60 | Rs 622.00 | Rs 613.40 | Rs 616.30 | 20,859 |
| 2026-09-29 | Rs 623.00 | Rs 625.00 | Rs 612.30 | Rs 620.60 | 26,692 |
| 2026-09-28 | Rs 633.00 | Rs 648.00 | Rs 618.60 | Rs 623.70 | 67,169 |
| 2026-09-24 | Rs 605.00 | Rs 638.00 | Rs 605.00 | Rs 633.00 | 112,324 |
| 2026-09-23 | Rs 584.30 | Rs 620.00 | Rs 584.30 | Rs 611.00 | 27,969 |
| 2026-09-22 | Rs 622.10 | Rs 628.00 | Rs 615.00 | Rs 615.00 | 44,533 |
| 2026-09-18 | Rs 618.00 | Rs 630.00 | Rs 618.00 | Rs 621.80 | 22,742 |
| 2026-09-17 | Rs 618.00 | Rs 628.00 | Rs 618.00 | Rs 624.10 | 33,288 |
| 2026-09-16 | Rs 625.00 | Rs 635.00 | Rs 615.00 | Rs 618.00 | 56,677 |
| 2026-09-15 | Rs 620.00 | Rs 648.00 | Rs 620.00 | Rs 632.10 | 59,453 |
| 2026-09-14 | Rs 607.00 | Rs 620.00 | Rs 602.00 | Rs 615.00 | 55,881 |
| 2026-09-11 | Rs 598.90 | Rs 610.00 | Rs 594.10 | Rs 607.20 | 22,884 |
| 2026-09-10 | Rs 609.90 | Rs 610.00 | Rs 596.00 | Rs 598.90 | 28,144 |
| 2026-09-09 | Rs 618.20 | Rs 632.00 | Rs 602.60 | Rs 609.90 | 30,687 |
| 2026-09-07 | Rs 589.10 | Rs 634.00 | Rs 589.10 | Rs 618.20 | 22,324 |
| 2026-09-03 | Rs 628.00 | Rs 633.00 | Rs 615.00 | Rs 620.10 | 21,397 |
| 2026-09-02 | Rs 623.00 | Rs 637.50 | Rs 622.00 | Rs 628.00 | 27,613 |
| 2026-09-01 | Rs 646.00 | Rs 656.00 | Rs 622.00 | Rs 623.20 | 30,235 |
| 2026-08-31 | Rs 621.00 | Rs 654.00 | Rs 615.00 | Rs 646.00 | 105,652 |
| 2026-08-27 | Rs 576.40 | Rs 635.00 | Rs 576.40 | Rs 621.00 | 67,638 |
| 2026-08-26 | Rs 600.00 | Rs 600.00 | Rs 585.00 | Rs 594.10 | 27,688 |
| 2026-08-25 | Rs 606.00 | Rs 610.00 | Rs 598.00 | Rs 600.00 | 19,968 |
| 2026-08-24 | Rs 610.00 | Rs 623.00 | Rs 600.00 | Rs 607.90 | 23,117 |
| 2026-08-21 | Rs 620.00 | Rs 629.90 | Rs 609.30 | Rs 615.00 | 24,622 |
| 2026-08-20 | Rs 620.00 | Rs 630.00 | Rs 615.00 | Rs 622.90 | 25,154 |
| 2026-08-19 | Rs 616.00 | Rs 630.00 | Rs 615.30 | Rs 621.00 | 13,207 |
| 2026-08-18 | Rs 628.00 | Rs 690.00 | Rs 620.90 | Rs 622.00 | 45,986 |
| 2026-08-17 | Rs 639.00 | Rs 639.00 | Rs 625.00 | Rs 632.00 | 20,764 |
| 2026-08-14 | Rs 653.00 | Rs 655.00 | Rs 634.50 | Rs 639.00 | 31,250 |
| 2026-08-13 | Rs 622.00 | Rs 663.00 | Rs 618.00 | Rs 650.90 | 116,719 |
| 2026-08-12 | Rs 620.00 | Rs 630.00 | Rs 615.00 | Rs 623.00 | 26,706 |
| 2026-08-11 | Rs 620.00 | Rs 629.00 | Rs 617.00 | Rs 623.00 | 24,243 |
| 2026-08-10 | Rs 622.00 | Rs 628.50 | Rs 615.00 | Rs 625.00 | 20,718 |
| 2026-08-07 | Rs 630.00 | Rs 640.00 | Rs 619.00 | Rs 622.30 | 23,281 |
| 2026-08-06 | Rs 612.00 | Rs 650.00 | Rs 612.00 | Rs 635.00 | 24,618 |
| 2026-08-05 | Rs 670.00 | Rs 670.00 | Rs 631.59 | Rs 644.00 | 39,848 |
| 2026-08-04 | Rs 640.00 | Rs 680.00 | Rs 638.00 | Rs 638.10 | 30,411 |
| 2026-08-03 | Rs 650.00 | Rs 671.00 | Rs 641.00 | Rs 650.00 | 35,221 |
| 2026-07-31 | Rs 630.00 | Rs 660.00 | Rs 630.00 | Rs 654.00 | 32,107 |
| 2026-07-30 | Rs 664.00 | Rs 669.80 | Rs 636.00 | Rs 649.50 | 47,211 |
| 2026-07-29 | Rs 625.00 | Rs 672.70 | Rs 625.00 | Rs 664.00 | 34,063 |
| 2026-07-28 | Rs 697.20 | Rs 697.20 | Rs 641.00 | Rs 655.00 | 33,269 |
| 2026-07-27 | Rs 660.00 | Rs 700.00 | Rs 650.10 | Rs 664.00 | 44,869 |
| 2026-07-24 | Rs 700.00 | Rs 717.00 | Rs 690.20 | Rs 692.00 | 106,254 |
| 2026-07-23 | Rs 631.80 | Rs 701.00 | Rs 631.80 | Rs 687.00 | 58,160 |
| 2026-07-22 | Rs 650.00 | Rs 670.50 | Rs 650.00 | Rs 665.00 | 42,196 |
| 2026-07-21 | Rs 665.00 | Rs 688.00 | Rs 650.00 | Rs 665.00 | 71,400 |
| 2026-07-20 | Rs 650.00 | Rs 674.50 | Rs 650.00 | Rs 665.00 | 50,863 |
| 2026-07-17 | Rs 595.00 | Rs 669.90 | Rs 595.00 | Rs 652.00 | 103,764 |
| 2026-07-16 | Rs 590.00 | Rs 607.00 | Rs 590.00 | Rs 595.00 | 43,238 |
| 2026-07-15 | Rs 580.00 | Rs 599.00 | Rs 573.00 | Rs 594.00 | 18,338 |
| 2026-07-14 | Rs 585.10 | Rs 599.00 | Rs 572.10 | Rs 589.70 | 33,962 |
| 2026-07-13 | Rs 609.00 | Rs 610.00 | Rs 588.00 | Rs 590.00 | 35,156 |
| 2026-07-10 | Rs 606.00 | Rs 619.00 | Rs 601.30 | Rs 609.90 | 60,547 |
| 2026-07-09 | Rs 618.00 | Rs 622.00 | Rs 606.20 | Rs 609.00 | 20,390 |
| 2026-07-08 | Rs 640.00 | Rs 645.00 | Rs 615.10 | Rs 623.00 | 23,862 |
| 2026-07-07 | Rs 602.30 | Rs 679.00 | Rs 602.30 | Rs 639.80 | 20,793 |
| 2026-07-06 | Rs 645.60 | Rs 650.10 | Rs 628.60 | Rs 634.00 | 31,985 |
| 2026-07-03 | Rs 651.00 | Rs 664.90 | Rs 651.00 | Rs 654.00 | 20,256 |
| 2026-07-02 | Rs 634.70 | Rs 671.00 | Rs 634.70 | Rs 661.00 | 33,466 |
| 2026-07-01 | Rs 627.00 | Rs 666.90 | Rs 627.00 | Rs 664.90 | 37,225 |
| 2026-06-30 | Rs 660.00 | Rs 670.00 | Rs 638.00 | Rs 639.00 | 39,939 |
| 2026-06-29 | Rs 647.90 | Rs 682.00 | Rs 647.90 | Rs 662.00 | 24,776 |
| 2026-06-26 | Rs 680.00 | Rs 689.90 | Rs 671.00 | Rs 682.00 | 18,481 |
| 2026-06-25 | Rs 681.00 | Rs 696.00 | Rs 675.50 | Rs 680.00 | 30,094 |
| 2026-06-24 | Rs 705.00 | Rs 705.00 | Rs 670.00 | Rs 690.00 | 63,460 |
| 2026-06-23 | Rs 720.00 | Rs 720.00 | Rs 696.00 | Rs 705.00 | 54,451 |
| 2026-06-22 | Rs 700.00 | Rs 740.50 | Rs 700.00 | Rs 725.00 | 43,974 |
| 2026-06-19 | Rs 730.00 | Rs 739.00 | Rs 718.10 | Rs 719.00 | 34,513 |
| 2026-06-18 | Rs 740.00 | Rs 745.00 | Rs 730.00 | Rs 740.00 | 27,384 |
| 2026-06-17 | Rs 740.00 | Rs 750.00 | Rs 737.20 | Rs 740.00 | 24,500 |
| 2026-06-16 | Rs 741.00 | Rs 780.00 | Rs 730.00 | Rs 742.00 | 28,987 |
| 2026-06-15 | Rs 730.00 | Rs 759.00 | Rs 730.00 | Rs 741.00 | 40,066 |
| 2026-06-12 | Rs 755.90 | Rs 765.00 | Rs 741.00 | Rs 744.00 | 34,937 |
| 2026-06-11 | Rs 770.00 | Rs 775.00 | Rs 755.00 | Rs 755.90 | 37,639 |
| 2026-06-10 | Rs 765.00 | Rs 787.40 | Rs 760.00 | Rs 774.00 | 39,370 |
| 2026-06-09 | Rs 750.00 | Rs 783.00 | Rs 732.00 | Rs 768.00 | 84,796 |
| 2026-06-08 | Rs 770.00 | Rs 788.00 | Rs 754.00 | Rs 758.00 | 49,322 |
| 2026-06-05 | Rs 749.80 | Rs 850.00 | Rs 749.80 | Rs 780.00 | 39,256 |
| 2026-06-04 | Rs 800.00 | Rs 805.00 | Rs 789.00 | Rs 789.20 | 40,923 |
| 2026-06-03 | Rs 793.00 | Rs 809.90 | Rs 793.00 | Rs 800.00 | 43,504 |
| 2026-06-02 | Rs 763.60 | Rs 811.00 | Rs 763.60 | Rs 793.00 | 59,979 |
| 2026-06-01 | Rs 815.00 | Rs 818.90 | Rs 800.00 | Rs 803.70 | 63,106 |
| 2026-05-27 | Rs 800.00 | Rs 839.90 | Rs 800.00 | Rs 820.00 | 66,085 |
| 2026-05-26 | Rs 854.00 | Rs 865.00 | Rs 833.50 | Rs 839.90 | 41,783 |
| 2026-05-25 | Rs 827.00 | Rs 860.00 | Rs 815.00 | Rs 852.80 | 66,607 |
| 2026-05-22 | Rs 772.00 | Rs 833.00 | Rs 772.00 | Rs 827.00 | 61,577 |
| 2026-05-21 | Rs 827.00 | Rs 835.90 | Rs 810.00 | Rs 812.00 | 34,235 |
| 2026-05-20 | Rs 765.00 | Rs 827.00 | Rs 765.00 | Rs 822.00 | 51,497 |
| 2026-05-19 | Rs 811.90 | Rs 835.00 | Rs 800.00 | Rs 805.00 | 54,810 |
| 2026-05-18 | Rs 840.00 | Rs 845.00 | Rs 805.90 | Rs 811.90 | 65,056 |
| 2026-05-15 | Rs 840.00 | Rs 860.00 | Rs 836.00 | Rs 839.80 | 47,373 |
| 2026-05-14 | Rs 865.00 | Rs 865.00 | Rs 840.00 | Rs 843.00 | 54,070 |
| 2026-05-13 | Rs 835.00 | Rs 901.00 | Rs 835.00 | Rs 865.00 | 61,981 |
| 2026-05-12 | Rs 892.00 | Rs 901.00 | Rs 861.00 | Rs 875.00 | 68,984 |
| 2026-05-11 | Rs 897.00 | Rs 908.90 | Rs 887.00 | Rs 892.00 | 76,095 |
| 2026-05-08 | Rs 850.00 | Rs 916.00 | Rs 850.00 | Rs 897.00 | 65,696 |
| 2026-05-07 | Rs 860.10 | Rs 890.00 | Rs 860.00 | Rs 869.90 | 40,050 |
| 2026-05-06 | Rs 897.00 | Rs 918.00 | Rs 875.00 | Rs 876.00 | 52,889 |
| 2026-05-05 | Rs 888.00 | Rs 916.70 | Rs 850.00 | Rs 897.00 | 87,957 |
| 2026-05-04 | Rs 948.00 | Rs 960.00 | Rs 880.10 | Rs 888.00 | 111,017 |
| 2026-04-30 | Rs 940.00 | Rs 1,030.00 | Rs 885.10 | Rs 948.00 | 108,003 |
| 2026-04-29 | Rs 1,039.00 | Rs 1,090.90 | Rs 943.20 | Rs 958.10 | 208,142 |
| 2026-04-28 | Rs 1,172.90 | Rs 1,280.00 | Rs 1,025.00 | Rs 1,039.00 | 538,665 |
| 2026-04-27 | Rs 1,019.90 | Rs 1,117.10 | Rs 1,019.90 | Rs 1,117.10 | 79,890 |
| 2026-04-24 | Rs 886.20 | Rs 971.40 | Rs 886.20 | Rs 971.40 | 9,180 |
| 2026-04-23 | Rs 756.60 | Rs 844.70 | Rs 756.60 | Rs 844.70 | 4,760 |
| 2026-04-22 | Rs 657.90 | Rs 734.60 | Rs 657.90 | Rs 734.60 | 1,740 |
| 2026-04-21 | Rs 580.00 | Rs 638.80 | Rs 580.00 | Rs 638.80 | 1,000 |
| 2026-04-20 | Rs 507.20 | Rs 555.50 | Rs 507.20 | Rs 555.50 | 900 |
| 2026-04-17 | Rs 447.90 | Rs 483.10 | Rs 447.90 | Rs 483.10 | 550 |
| 2026-04-16 | Rs 407.20 | Rs 439.20 | Rs 407.20 | Rs 439.20 | 420 |
| 2026-04-15 | Rs 370.20 | Rs 399.30 | Rs 370.20 | Rs 399.30 | 630 |
| 2026-04-13 | Rs 330.00 | Rs 363.00 | Rs 330.00 | Rs 363.00 | 410 |
| 2026-04-10 | Rs 300.00 | Rs 330.00 | Rs 300.00 | Rs 330.00 | 250 |