Canada markets closed

PCS Technology Limited (PCS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
28.38+0.16 (+0.57%)
At close: 03:29PM IST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.7829.5927.6028.3828.382,161
Apr 25, 202428.1129.5028.1128.2228.224,444
Apr 24, 202428.6430.3528.0828.3328.3310,549
Apr 23, 202429.0630.1528.1029.2229.224,097
Apr 22, 202429.0029.8028.5529.0629.064,887
Apr 19, 202429.5029.5028.3528.5228.524,594
Apr 18, 202429.8829.8828.0629.5029.504,877
Apr 16, 202429.2530.2428.7528.9028.9010,590
Apr 15, 202428.8630.2828.8030.0030.0011,456
Apr 12, 202429.9530.8428.3530.3130.3138,254
Apr 10, 202430.3930.3929.1029.1029.1010,188
Apr 09, 202429.0030.8029.0030.4030.4010,296
Apr 08, 202430.7531.2529.4029.6429.6417,925
Apr 05, 202433.4833.5730.6030.9430.9454,365
Apr 04, 202428.9531.9928.9531.9931.9937,768
Apr 03, 202430.4730.4730.4730.4730.477,646
Apr 02, 202432.0732.0732.0732.0732.077,056
Apr 01, 202437.2937.2933.7533.7533.75100,310
Mar 28, 202435.5235.5233.8335.5235.52199,050
Mar 27, 202433.8333.8333.8333.8333.839,928
Mar 26, 202432.2232.2232.2232.2232.2218,970
Mar 22, 202430.6930.6930.6930.6930.6911,481
Mar 21, 202429.2329.2329.2329.2329.2323,227
Mar 20, 202427.8427.8427.8427.8427.8417,254
Mar 19, 202425.3125.3125.3125.3125.3116,127
Mar 18, 202421.3523.0121.3523.0123.0152,066
Mar 15, 2024------
Mar 14, 202420.0520.7919.5019.9319.9320,303
Mar 13, 202421.0521.9020.0520.0620.066,653
Mar 12, 202421.9721.9720.1521.0521.059,836
Mar 11, 202420.2621.2720.2621.1721.178,728
Mar 07, 202420.9921.5020.0220.2620.265,102
Mar 06, 202421.1021.1019.9221.0021.0014,412
Mar 05, 202421.1721.3220.3220.9420.9413,414
Mar 04, 202421.5021.6920.5521.3221.3212,622
Mar 01, 202420.6321.2920.6321.2121.212,702
Feb 29, 202420.1621.1920.1621.0521.057,099
Feb 28, 202421.4021.8020.5121.1821.189,569
Feb 27, 202421.7921.7920.5521.0321.0310,620
Feb 26, 202422.2022.2020.7021.3721.379,590
Feb 23, 202421.1021.9420.6521.5521.5511,317
Feb 22, 202421.1021.9920.4021.5021.507,132
Feb 21, 202422.4022.4020.4521.2521.2512,526
Feb 20, 202421.7321.8720.3221.3521.354,185
Feb 19, 202421.6822.0020.5021.3021.3016,560
Feb 16, 202422.0522.0521.0021.2521.257,138
Feb 15, 202422.0422.0420.7221.8521.8516,481
Feb 14, 202420.5021.6020.5021.5121.518,648
Feb 13, 202420.6521.3320.0020.8820.887,926
Feb 12, 202420.9521.6020.3320.9120.914,822
Feb 09, 202421.5022.5021.0121.3521.3513,766
Feb 08, 202421.5121.9920.6021.5021.509,932
Feb 07, 202421.1021.6720.9521.5121.5118,324
Feb 06, 202421.1021.9820.5620.9020.9013,042
Feb 05, 202421.8921.8920.6121.3921.3918,017
Feb 02, 202422.0022.0020.6021.6921.6918,869
Feb 01, 202421.7521.7520.0121.4921.4923,316
Jan 31, 202420.8520.9719.6820.7820.7816,433
Jan 30, 202420.9820.9819.6719.9819.9815,507
Jan 29, 202420.0121.3520.0120.5220.5218,624
Jan 25, 202420.4720.8020.0020.4120.4113,467
Jan 24, 202420.3121.1419.3020.3720.3716,376
Jan 23, 202420.6120.9020.2020.3120.3111,480
Jan 19, 202421.8421.8420.1020.5920.5934,037
Jan 18, 202421.6921.6920.2020.9120.912,246
Jan 17, 202419.8021.4419.8020.7620.769,995
Jan 16, 202421.0021.0020.2120.5520.558,481
Jan 15, 202421.0121.4020.1020.5620.5615,410
Jan 12, 202420.7021.5020.4121.0221.024,091
Jan 11, 202421.4021.6320.0521.1021.1014,058
Jan 10, 202420.6621.2920.5220.6020.6014,814
Jan 09, 202421.6521.6520.3620.6620.6617,208
Jan 08, 202422.0022.0020.8521.2621.268,235
Jan 05, 202421.6521.6720.4021.5721.5717,801
Jan 04, 202421.0021.0020.1620.6420.649,242
Jan 03, 202421.1321.1320.3020.9720.978,997
Jan 02, 202420.2021.2219.7721.0921.0926,672
Jan 01, 202420.1121.3520.1020.8120.816,354
Dec 29, 202321.7021.7020.5220.9220.923,881
Dec 28, 202321.8821.8820.5021.3721.3713,344
Dec 27, 202321.9922.2921.1021.4521.4512,013
Dec 26, 202322.3922.4020.3621.7821.7812,780
Dec 22, 202320.4121.4319.7121.4321.433,829
Dec 21, 202319.5421.0019.5420.4120.4114,300
Dec 20, 202321.7822.3520.5620.5620.5615,800
Dec 19, 202321.9021.9821.2021.6421.646,919
Dec 18, 202321.1522.3321.1021.7021.7017,617
Dec 15, 202322.9923.0022.0022.1822.189,832
Dec 14, 202322.9923.6021.9222.8722.8721,625
Dec 13, 202322.2022.9921.5922.4922.4915,976
Dec 12, 202324.6524.6522.3722.5122.5119,438
Dec 11, 202323.6223.6222.5023.5423.5435,070
Dec 08, 202322.2423.0022.2422.5022.5022,441
Dec 07, 202322.8922.8921.0021.9321.9334,011
Dec 06, 202325.5025.5021.6222.6822.68173,652
Dec 05, 202323.4423.7222.5523.7223.72124,933
Dec 04, 202321.4521.5720.6521.5721.5798,092
Dec 01, 202315.2017.9814.9017.9817.98145,267
Nov 30, 202315.1615.1614.3014.9914.9913,065
Nov 29, 202315.7315.7314.6914.8714.878,755
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...