PCBL Chemical share price history

NSE: PCBLBSE: 506590Chemicals & PetrochemicalsSmall Cap

PCBL Chemical Limited · Formerly PCBL · Face value ₹1 · Listed Jul 1960 on BSE, Mar 1995 on NSE

₹276.95₹9.85 (3.43%)BSE ₹276.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹286.80.

30 Oct: open ₹286.90, high ₹286.90, low ₹272.40

52-week range of traded prices to 30 Oct 2026

₹226.50Low, 24 Mar 2026₹374.00High, 29 Jul 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹10,897 Cr519th largest listed
P/E: 42.11
P/B: 2.72
Dividend yield: 1.62%
ROE: 6.7%
ROCE: 8.3%
Debt to equity: 1.20
Volume, NSE: 4,10,15840.9% delivered

PCBL Chemical share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

PCBL Chemical's share price is on record from 20 Jul 2007, when it closed at ₹16.30, to 30 Oct 2026. Its highest close was ₹577.60 on 30 Sep 2024 and its lowest ₹3.21 on 12 Aug 2013, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	276.95	−8.1%	365.70	232.15	303.00	374.00	226.50	50,63,38,799
2025	301.50	−33.0%	468.80	285.40	450.40	471.30	282.80	35,00,60,039
2024	450.00	+78.9%	577.60	215.90	251.75	584.40	209.00	1,03,56,71,469
2023	251.55	+94.0%	274.40	110.15	130.15	283.70	108.70	63,42,76,322
2022	129.65	+6.9%	148.45	89.75	122.08	153.75	89.00	36,82,49,975
2021	121.28	+39.3%	137.40	85.18	87.05	138.65	84.60	85,90,61,098
2020	87.05	+47.0%	87.13	27.70	59.33	89.18	27.05	68,29,17,104
2019	59.23	−42.7%	103.98	54.03	103.80	107.35	52.90	41,96,19,798
2018	103.38	+6.0%	152.08	84.40	98.00	159.40	78.73	84,93,39,148
2017	97.53	+338.6%	105.37	22.48	22.32	109.79	22.30	1,02,78,76,710
2016	22.24	+72.0%	27.84	8.28	13.00	28.97	8.00	65,48,88,690
2015	12.93	−13.9%	16.46	10.15	15.10	17.19	9.52	42,91,44,180
2014	15.02	+144.0%	15.38	4.61	6.08	16.19	4.50	54,01,99,870
2013	6.16	−34.1%	9.54	3.21	9.33	9.65	3.14	13,40,14,120
2012	9.34	+7.1%	11.85	8.64	8.60	12.15	8.50	16,13,74,680
2011	8.72	−49.1%	17.29	7.80	17.05	17.70	7.61	10,47,31,070
2010	17.12	−4.0%	23.81	16.55	19.62	24.27	16.01	8,90,93,790
2008	17.83	+9.4%	21.69	17.83	20.10	22.95	17.50	1,20,790
2007	16.30	–	16.30	16.30	17.18	17.18	16.20	1,05,620

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 26 Jul 2010. 2008 is from its first session, 8 Feb 2008. 2007 is from its first session, 20 Jul 2007. The change in 2010 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2008 (27 May 2008) and 2007 (20 Jul 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	276.95	−16.4%	330.00	331.90	269.65	1,30,56,379
Sep 2026	331.10	+4.4%	317.05	356.00	310.25	3,62,70,364
Aug 2026	317.05	−0.3%	322.05	335.90	308.15	2,44,95,308
Jul 2026	317.90	−1.0%	321.50	374.00	295.00	7,09,17,309
Jun 2026	321.15	+10.8%	289.90	327.50	275.70	2,99,14,524
May 2026	289.85	−0.3%	290.00	313.00	262.85	4,08,49,081
Apr 2026	290.58	+20.1%	250.00	302.74	246.34	3,36,92,652
Mar 2026	241.95	−21.8%	287.15	303.25	226.50	10,12,71,954
Feb 2026	309.40	+16.3%	263.70	330.65	256.95	13,99,88,086
Jan 2026	266.00	−11.8%	303.00	304.20	254.50	1,58,83,142
Dec 2025	301.50	−7.3%	325.40	328.00	282.80	1,96,03,831
Nov 2025	325.15	−10.2%	364.80	371.75	323.55	1,01,23,968
Oct 2025	362.10	−3.1%	373.60	394.00	353.70	1,34,30,797
Sep 2025	373.60	+0.6%	373.15	425.95	370.30	2,07,85,807
Aug 2025	371.55	−5.7%	394.55	403.60	364.35	1,25,04,656
Jul 2025	394.00	−5.9%	420.00	437.30	381.10	4,04,40,738
Jun 2025	418.90	+5.1%	396.00	432.45	380.00	3,12,68,140
May 2025	398.60	+10.8%	359.60	411.00	346.85	2,61,79,259
Apr 2025	359.65	−15.0%	421.00	444.15	356.00	3,29,28,522
Mar 2025	423.35	+18.3%	360.00	439.00	337.50	3,61,96,820
Feb 2025	358.00	−5.8%	375.00	426.70	353.50	4,06,42,813
Jan 2025	379.95	−15.6%	450.40	471.30	331.00	6,59,54,688
Dec 2024	450.00	+3.7%	433.60	498.40	428.10	5,06,29,116
Nov 2024	433.85	+5.6%	416.70	450.00	381.55	3,77,46,155
Oct 2024	410.95	−28.9%	576.45	577.55	408.05	5,32,13,510
Sep 2024	577.60	+18.1%	491.35	584.40	460.00	9,77,23,222
Aug 2024	488.90	+50.3%	328.50	509.40	324.30	27,79,02,411
Jul 2024	325.25	+26.9%	258.75	343.45	252.00	13,03,32,598
Jun 2024	256.21	+9.1%	239.50	278.70	209.00	4,82,99,705
May 2024	234.75	−13.3%	270.90	273.30	231.10	3,34,67,680
Apr 2024	270.65	+1.1%	271.00	286.20	251.80	3,72,13,245
Mar 2024	267.70	−6.4%	288.10	300.70	225.20	6,53,29,987
Feb 2024	286.05	−10.2%	319.90	343.50	278.00	6,47,76,632
Jan 2024	318.65	+26.7%	251.75	336.30	251.10	13,90,37,208
Dec 2023	251.55	−7.5%	274.00	283.70	235.85	5,92,24,272
Nov 2023	271.85	+36.3%	202.00	278.00	194.15	12,65,32,891
Oct 2023	199.50	+18.2%	169.75	211.50	166.50	12,39,99,371
Sep 2023	168.75	−3.2%	175.00	179.55	158.30	4,10,97,747
Aug 2023	174.35	+10.5%	158.80	176.00	151.60	5,14,22,196
Jul 2023	157.85	−3.0%	163.85	178.30	151.25	6,61,19,603
Jun 2023	162.75	+19.2%	136.40	166.60	135.50	6,35,20,721
May 2023	136.50	+6.4%	130.05	137.80	125.00	3,07,89,805
Apr 2023	128.30	+10.5%	116.85	128.95	112.95	1,79,45,904
Mar 2023	116.10	−2.3%	116.80	120.70	108.70	1,37,87,288
Feb 2023	118.85	−0.9%	121.70	123.20	112.25	2,29,96,952
Jan 2023	119.90	−7.5%	130.15	133.75	114.40	1,68,39,572
Dec 2022	129.65	−8.8%	143.00	146.35	119.70	3,84,56,203
Nov 2022	142.10	+11.8%	127.45	142.75	122.00	2,58,54,563
Oct 2022	127.15	−1.0%	129.80	142.50	123.60	1,95,02,573
Sep 2022	128.45	−6.6%	137.00	153.75	122.50	5,17,87,124
Aug 2022	137.50	+12.6%	122.45	139.50	118.25	3,66,99,573
Jul 2022	122.15	+16.6%	104.00	127.00	103.05	3,70,71,658
Jun 2022	104.75	−0.8%	105.55	109.15	97.80	1,03,41,636
May 2022	105.55	−4.7%	110.00	116.20	94.75	2,30,22,313
Apr 2022	110.80	−3.1%	115.00	135.00	106.70	3,23,97,838
Mar 2022	114.35	+19.1%	95.00	117.13	91.63	3,11,67,094
Feb 2022	95.98	−19.2%	115.00	116.95	89.00	1,95,77,966
Jan 2022	118.80	−2.0%	122.08	127.25	111.43	4,23,71,434
Dec 2021	121.28	+16.0%	108.00	125.85	106.35	6,12,31,646
Nov 2021	104.58	−4.8%	111.35	119.30	100.05	4,63,11,892
Oct 2021	109.90	−17.7%	133.50	138.65	109.53	6,14,55,590
Sep 2021	133.60	+9.5%	122.00	137.45	119.43	5,82,59,284
Aug 2021	122.00	−10.1%	137.00	138.50	108.53	5,25,76,614
Jul 2021	135.75	+19.0%	114.73	138.43	112.28	12,74,55,960
Jun 2021	114.05	+4.6%	109.50	123.15	103.80	6,45,71,094
May 2021	109.05	+5.1%	102.98	120.00	99.48	8,01,67,742
Apr 2021	103.73	+8.7%	96.20	109.88	91.63	7,07,32,694
Mar 2021	95.40	−3.1%	99.25	108.85	87.50	6,21,35,870
Feb 2021	98.43	+3.1%	92.58	106.25	91.53	8,53,51,126
Jan 2021	95.50	+9.7%	87.05	104.70	84.60	8,88,11,586
Dec 2020	87.05	+4.3%	83.45	89.18	71.63	5,36,69,274
Nov 2020	83.43	+18.1%	70.50	86.85	68.53	5,37,02,464
Oct 2020	70.63	+7.2%	66.38	77.50	62.18	6,57,00,922
Sep 2020	65.88	+13.8%	58.70	67.98	55.55	5,86,90,238
Aug 2020	57.88	+20.3%	47.75	67.40	47.25	10,08,47,688
Jul 2020	48.10	+8.8%	44.25	59.05	43.53	12,06,38,498
Jun 2020	44.23	+22.3%	36.35	51.88	36.35	7,79,75,870
May 2020	36.18	−9.2%	38.15	39.35	34.10	1,46,19,444
Apr 2020	39.85	+27.1%	31.95	44.25	31.40	2,02,31,416
Mar 2020	31.35	−40.9%	54.25	57.25	27.05	2,31,47,320
Feb 2020	53.05	−15.2%	62.33	65.90	52.63	2,41,41,218
Jan 2020	62.53	+5.6%	59.33	73.73	58.55	6,95,52,752
Dec 2019	59.23	−5.6%	62.75	63.60	54.60	2,22,69,186
Nov 2019	62.75	−0.6%	63.10	65.50	60.15	3,77,83,160
Oct 2019	63.13	+6.3%	59.65	65.43	54.03	2,62,48,060
Sep 2019	59.38	+6.2%	55.83	69.70	54.00	7,34,02,906
Aug 2019	55.90	−7.2%	59.70	64.88	54.73	1,93,30,386
Jul 2019	60.25	+3.7%	58.55	68.98	52.90	3,54,46,042
Jun 2019	58.13	−21.3%	73.10	77.00	54.33	2,01,60,430
May 2019	73.83	−5.7%	78.30	80.30	61.00	3,38,60,902
Apr 2019	78.28	−11.3%	88.63	90.00	76.50	1,75,96,694
Mar 2019	88.23	+13.5%	78.50	92.20	78.28	3,40,75,024
Feb 2019	77.73	−11.2%	89.05	90.30	67.58	3,21,15,926
Jan 2019	87.55	−15.3%	103.80	107.35	76.05	6,73,31,082
Dec 2018	103.38	−3.3%	107.50	108.58	95.00	2,08,45,110
Nov 2018	106.95	−5.6%	114.15	117.50	102.00	2,42,35,582
Oct 2018	113.28	+10.5%	102.50	118.50	78.73	6,17,30,044
Sep 2018	102.50	−15.2%	121.05	124.75	98.45	2,57,11,278
Aug 2018	120.90	−5.2%	127.75	143.48	117.50	6,74,05,368
Jul 2018	127.55	+16.7%	109.28	129.73	98.65	5,39,83,766
Jun 2018	109.28	−6.9%	117.45	125.70	97.05	4,59,90,882
May 2018	117.33	−10.0%	130.45	132.68	110.23	4,11,51,706
Apr 2018	130.40	+20.1%	109.51	137.10	107.70	5,63,37,372
Mar 2018	108.56	−9.5%	120.80	121.29	97.61	4,87,47,010
Feb 2018	119.97	−0.6%	122.27	126.40	94.20	6,52,42,730
Jan 2018	120.68	+23.7%	98.00	159.40	95.81	33,79,58,300
Dec 2017	97.53	+3.4%	95.00	100.60	90.80	3,22,38,660
Nov 2017	94.37	+2.1%	92.95	109.79	87.25	12,91,08,970
Oct 2017	92.43	+14.8%	81.88	96.15	81.01	12,36,36,460
Sep 2017	80.54	+13.7%	71.05	85.32	69.00	12,35,64,670
Aug 2017	70.82	+21.4%	58.59	73.20	54.50	11,61,86,420
Jul 2017	58.34	−4.5%	61.20	65.40	57.08	6,84,80,590
Jun 2017	61.06	+39.3%	43.91	66.29	43.37	16,68,43,250
May 2017	43.84	+3.3%	42.70	46.50	37.50	5,18,83,880
Apr 2017	42.43	+28.6%	33.25	42.70	33.00	5,39,43,200
Mar 2017	32.99	+9.1%	30.39	33.45	28.02	5,24,86,150
Feb 2017	30.25	+17.0%	25.60	31.08	25.36	5,50,61,760
Jan 2017	25.87	+16.3%	22.32	27.42	22.30	5,44,42,700
Dec 2016	22.24	−3.2%	23.14	23.90	21.51	2,73,08,260
Nov 2016	22.97	−17.5%	27.76	27.80	20.20	5,88,61,150
Oct 2016	27.84	+10.9%	25.45	28.97	25.16	5,40,10,050
Sep 2016	25.12	+1.2%	24.90	27.80	23.20	9,29,04,590
Aug 2016	24.81	+20.5%	20.73	25.20	18.53	13,70,74,420
Jul 2016	20.59	+27.0%	16.43	21.28	15.96	8,57,63,420
Jun 2016	16.21	+37.1%	11.83	16.87	11.49	9,19,27,330
May 2016	11.83	−1.1%	11.90	13.00	11.60	2,37,55,340
Apr 2016	11.96	+25.3%	9.58	12.59	9.50	3,49,97,890
Mar 2016	9.55	+15.3%	8.30	9.97	8.10	2,05,14,850
Feb 2016	8.28	−22.6%	10.92	11.19	8.00	1,17,87,730
Jan 2016	10.70	−17.3%	13.00	13.57	10.33	1,59,83,660
Dec 2015	12.93	−7.6%	14.10	14.20	11.89	3,17,38,970
Nov 2015	14.00	+6.2%	13.19	14.41	12.00	3,04,26,460
Oct 2015	13.18	+17.3%	11.40	14.60	11.30	3,52,74,620
Sep 2015	11.24	−1.5%	11.38	12.29	11.01	92,20,100
Aug 2015	11.41	−14.2%	13.29	13.88	10.60	2,07,62,430
Jul 2015	13.30	+15.1%	11.41	15.55	11.31	5,45,11,160
Jun 2015	11.56	+6.3%	10.90	12.05	10.22	2,14,42,910
May 2015	10.88	−17.4%	13.16	14.26	10.11	3,62,47,000
Apr 2015	13.16	0.0%	13.17	14.74	11.87	3,23,81,440
Mar 2015	13.16	+9.3%	12.09	13.50	9.52	5,04,91,720
Feb 2015	12.04	−18.7%	14.81	15.14	11.81	2,95,20,400
Jan 2015	14.81	−1.4%	15.10	17.19	13.84	7,71,26,970
Dec 2014	15.02	+3.8%	14.70	16.19	12.30	8,76,12,260
Nov 2014	14.47	+23.9%	11.67	15.85	11.27	12,64,50,630
Oct 2014	11.68	+5.0%	11.03	12.06	10.93	2,10,29,650
Sep 2014	11.12	+26.5%	8.80	14.77	8.70	10,52,89,130
Aug 2014	8.79	−0.6%	8.70	9.84	8.01	2,71,98,570
Jul 2014	8.84	+4.2%	8.58	10.67	8.35	6,98,97,730
Jun 2014	8.48	+19.9%	7.58	8.80	7.10	2,52,32,180
May 2014	7.07	+16.5%	5.95	7.79	5.81	1,56,59,760
Apr 2014	6.07	+7.2%	5.74	6.79	5.55	2,31,97,000
Mar 2014	5.66	+22.1%	4.69	5.93	4.50	1,99,18,440
Feb 2014	4.64	−11.8%	5.21	5.55	4.60	71,86,170
Jan 2014	5.26	−14.6%	6.08	6.38	5.13	1,15,28,350
Dec 2013	6.16	+13.2%	5.34	6.59	4.96	3,56,69,420
Nov 2013	5.44	+24.9%	4.39	5.81	4.39	1,77,67,280
Oct 2013	4.35	+16.5%	3.70	4.59	3.48	1,86,89,300
Sep 2013	3.74	+7.5%	3.48	4.14	3.36	65,80,030
Aug 2013	3.48	+7.8%	3.30	3.92	3.14	1,05,19,790
Jul 2013	3.23	−42.6%	5.60	6.15	3.20	1,74,56,290
Jun 2013	5.62	−15.3%	6.90	7.40	5.35	33,38,850
May 2013	6.64	−9.1%	7.30	7.72	6.21	57,04,990
Apr 2013	7.30	+12.9%	6.40	7.48	6.40	39,89,510
Mar 2013	6.47	−12.2%	7.50	7.70	6.32	43,34,320
Feb 2013	7.36	−16.1%	8.75	8.99	7.30	38,22,800
Jan 2013	8.78	−6.0%	9.33	9.65	8.61	61,41,540
Dec 2012	9.34	−1.8%	9.55	9.90	9.00	45,25,510
Nov 2012	9.51	−9.8%	10.69	10.89	9.07	1,19,23,850
Oct 2012	10.54	+8.1%	9.65	11.89	9.65	3,51,10,830
Sep 2012	9.75	+5.9%	9.20	9.90	8.79	1,48,09,970
Aug 2012	9.21	+3.8%	8.70	10.48	8.70	2,10,63,900
Jul 2012	8.87	−11.7%	10.00	11.13	8.50	2,35,82,840
Jun 2012	10.05	−2.7%	10.24	10.70	9.15	56,79,750
May 2012	10.33	−5.1%	10.88	10.88	9.22	43,76,480
Apr 2012	10.88	−2.9%	11.21	11.60	10.61	1,04,06,930
Mar 2012	11.20	+4.0%	10.76	11.24	9.97	69,80,230
Feb 2012	10.76	+18.0%	9.19	12.15	8.98	1,67,62,970
Jan 2012	9.12	+4.5%	8.60	10.10	8.51	61,51,420
Dec 2011	8.72	−17.7%	10.51	10.95	7.61	60,01,720
Nov 2011	10.60	−25.5%	13.98	14.40	10.36	41,78,640
Oct 2011	14.22	+1.3%	13.63	14.53	13.23	34,59,390
Sep 2011	14.04	−4.5%	15.05	15.90	12.01	1,39,50,380
Aug 2011	14.69	+1.3%	14.70	15.07	12.51	61,11,080
Jul 2011	14.50	+4.2%	13.63	14.99	13.53	72,95,470
Jun 2011	13.92	−3.4%	14.50	14.98	12.57	34,25,880
May 2011	14.41	−2.1%	15.10	15.35	13.28	54,65,030
Apr 2011	14.71	+0.5%	14.86	16.27	14.57	52,91,390
Mar 2011	14.64	+8.1%	14.00	14.80	12.94	1,27,97,380
Feb 2011	13.54	+1.3%	13.81	16.00	11.32	3,30,82,950
Jan 2011	13.37	−21.9%	17.05	17.70	13.00	36,71,760
Dec 2010	17.12	−2.0%	17.78	19.47	16.01	66,36,400
Nov 2010	17.46	−12.7%	19.70	21.97	16.50	53,43,940
Oct 2010	20.00	−8.7%	22.06	22.97	19.50	1,13,41,170
Sep 2010	21.91	+8.4%	20.36	24.27	20.10	3,80,65,790
Aug 2010	20.21	+4.9%	19.30	21.50	19.00	2,40,93,290
Jul 2010	19.27	+8.1%	19.62	20.58	19.01	36,13,200
May 2008	17.83	−17.8%	17.60	18.10	17.50	72,140
Feb 2008	21.69	+33.1%	20.10	22.95	20.10	48,650
Jul 2007	16.30	–	17.18	17.18	16.20	1,05,620

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	286.90	286.90	272.40	276.95	279.52	4,10,158	40.9%
29 Oct 2026	290.60	290.60	285.05	286.80	287.81	3,95,302	40.6%
28 Oct 2026	283.10	294.75	280.70	292.05	287.40	8,23,663	28.3%
27 Oct 2026	276.50	291.95	273.20	287.95	283.86	11,01,879	49.2%
26 Oct 2026	272.50	277.95	269.65	275.45	274.25	4,43,222	43.3%
23 Oct 2026	290.00	290.00	270.30	274.85	275.57	15,25,986	42.5%
22 Oct 2026	289.90	294.10	287.00	292.50	290.83	3,95,604	45.4%
21 Oct 2026	303.50	304.15	290.10	293.10	295.35	6,33,032	40.4%
19 Oct 2026	310.50	310.50	301.55	302.75	304.77	4,44,566	46.0%
16 Oct 2026	309.90	311.80	307.10	309.30	309.43	3,36,259	45.0%
15 Oct 2026	312.50	314.00	307.30	308.90	310.59	4,96,778	60.1%
14 Oct 2026	312.20	314.90	309.30	312.95	312.24	6,57,986	48.9%
13 Oct 2026	316.40	316.40	308.05	312.20	310.42	6,57,969	42.1%
12 Oct 2026	315.00	322.70	313.55	315.00	316.42	6,91,885	45.0%
9 Oct 2026	320.80	323.75	311.00	312.40	315.22	7,46,133	50.0%
8 Oct 2026	328.50	331.90	317.50	319.25	323.07	9,19,958	44.9%
7 Oct 2026	328.70	329.00	323.65	326.90	326.47	4,99,455	44.1%
6 Oct 2026	321.80	328.50	320.80	327.70	325.70	5,40,498	50.8%
5 Oct 2026	322.85	327.20	318.60	320.35	322.00	4,57,281	43.5%
1 Oct 2026	330.00	331.65	315.75	321.50	324.01	8,78,765	43.0%
30 Sep 2026	330.45	339.80	330.15	331.10	334.60	10,26,589	45.3%
29 Sep 2026	330.50	334.90	328.55	330.45	331.73	6,71,406	43.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PCBL Chemical bonus and split history

Ex-date	Event	Price factor	What happened
11 Apr 2022	Split	0.5000	Each share became 2.
19 Apr 2018	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.