Palpa Cement Industries Limited
PCILRs620.6▼ -3.1 (0.5%)
As of Sep 29, 2026 · 02:59
EPS
1.23
P/E Ratio
504.55
Book Value
129.15
PBV
4.81
1Y Yield
88.06%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 623 | 625 | 612.3 | 620.6 | -3.1 | ▼ 0.5% | 26,692 |
| Sep 28, 2026 | 633 | 648 | 618.6 | 623.7 | -9.3 | ▼ 1.47% | 67,169 |
| Sep 24, 2026 | 605 | 638 | 605 | 633 | +22 | ▲ 3.6% | 112,324 |
| Sep 23, 2026 | 584.3 | 620 | 584.3 | 611 | -4 | ▼ 0.65% | 27,969 |
| Sep 22, 2026 | 622.1 | 628 | 615 | 615 | -6.8 | ▼ 1.09% | 44,533 |
| Sep 18, 2026 | 618 | 630 | 618 | 621.8 | -2.3 | ▼ 0.37% | 22,742 |
| Sep 17, 2026 | 618 | 628 | 618 | 624.1 | +6.1 | ▲ 0.99% | 33,288 |
| Sep 16, 2026 | 625 | 635 | 615 | 618 | -14.1 | ▼ 2.23% | 56,677 |
| Sep 15, 2026 | 620 | 648 | 620 | 632.1 | +17.1 | ▲ 2.78% | 59,453 |
| Sep 14, 2026 | 607 | 620 | 602 | 615 | +7.8 | ▲ 1.28% | 55,881 |
| Sep 11, 2026 | 598.9 | 610 | 594.1 | 607.2 | +8.3 | ▲ 1.39% | 22,884 |
| Sep 10, 2026 | 609.9 | 610 | 596 | 598.9 | -11 | ▼ 1.8% | 28,144 |
| Sep 09, 2026 | 618.2 | 632 | 602.6 | 609.9 | -8.3 | ▼ 1.34% | 30,687 |
| Sep 07, 2026 | 589.1 | 634 | 589.1 | 618.2 | -1.9 | ▼ 0.31% | 22,324 |
| Sep 03, 2026 | 628 | 633 | 615 | 620.1 | -7.9 | ▼ 1.26% | 21,397 |
| Sep 02, 2026 | 623 | 637.5 | 622 | 628 | +4.8 | ▲ 0.77% | 27,613 |
| Sep 01, 2026 | 646 | 656 | 622 | 623.2 | -22.8 | ▼ 3.53% | 30,235 |
| Aug 31, 2026 | 621 | 654 | 615 | 646 | +25 | ▲ 4.03% | 105,652 |
| Aug 27, 2026 | 576.4 | 635 | 576.4 | 621 | +26.9 | ▲ 4.53% | 67,638 |
| Aug 26, 2026 | 600 | 600 | 585 | 594.1 | -5.9 | ▼ 0.98% | 27,688 |
| Aug 25, 2026 | 606 | 610 | 598 | 600 | -7.9 | ▼ 1.3% | 19,968 |
| Aug 24, 2026 | 610 | 623 | 600 | 607.9 | -7.1 | ▼ 1.15% | 23,117 |
| Aug 21, 2026 | 620 | 629.9 | 609.3 | 615 | -7.9 | ▼ 1.27% | 24,622 |
| Aug 20, 2026 | 620 | 630 | 615 | 622.9 | +1.9 | ▲ 0.31% | 25,154 |
| Aug 19, 2026 | 616 | 630 | 615.3 | 621 | -1 | ▼ 0.16% | 13,207 |
| Aug 18, 2026 | 628 | 690 | 620.9 | 622 | -10 | ▼ 1.58% | 45,986 |
| Aug 17, 2026 | 639 | 639 | 625 | 632 | -7 | ▼ 1.1% | 20,764 |
| Aug 14, 2026 | 653 | 655 | 634.5 | 639 | -11.9 | ▼ 1.83% | 31,250 |
| Aug 13, 2026 | 622 | 663 | 618 | 650.9 | +27.9 | ▲ 4.48% | 116,719 |
| Aug 12, 2026 | 620 | 630 | 615 | 623 | +0 | 0% | 26,706 |
| Aug 11, 2026 | 620 | 629 | 617 | 623 | -2 | ▼ 0.32% | 24,243 |
| Aug 10, 2026 | 622 | 628.5 | 615 | 625 | +2.7 | ▲ 0.43% | 20,718 |
| Aug 07, 2026 | 630 | 640 | 619 | 622.3 | -12.7 | ▼ 2% | 23,281 |
| Aug 06, 2026 | 612 | 650 | 612 | 635 | -9 | ▼ 1.4% | 24,618 |
| Aug 05, 2026 | 670 | 670 | 631.6 | 644 | +5.9 | ▲ 0.92% | 39,848 |
| Aug 04, 2026 | 640 | 680 | 638 | 638.1 | -11.9 | ▼ 1.83% | 30,411 |
| Aug 03, 2026 | 650 | 671 | 641 | 650 | -4 | ▼ 0.61% | 35,221 |
| Jul 31, 2026 | 630 | 660 | 630 | 654 | +4.5 | ▲ 0.69% | 32,107 |
| Jul 30, 2026 | 664 | 669.8 | 636 | 649.5 | -14.5 | ▼ 2.18% | 47,211 |
| Jul 29, 2026 | 625 | 672.7 | 625 | 664 | +9 | ▲ 1.37% | 34,063 |
| Jul 28, 2026 | 697.2 | 697.2 | 641 | 655 | -9 | ▼ 1.36% | 33,269 |
| Jul 27, 2026 | 660 | 700 | 650.1 | 664 | -28 | ▼ 4.05% | 44,869 |
| Jul 24, 2026 | 700 | 717 | 690.2 | 692 | +5 | ▲ 0.73% | 106,254 |
| Jul 23, 2026 | 631.8 | 701 | 631.8 | 687 | +22 | ▲ 3.31% | 58,160 |
| Jul 22, 2026 | 650 | 670.5 | 650 | 665 | +0 | 0% | 42,196 |
| Jul 21, 2026 | 665 | 688 | 650 | 665 | +0 | 0% | 71,400 |
| Jul 20, 2026 | 650 | 674.5 | 650 | 665 | +13 | ▲ 1.99% | 50,863 |
| Jul 17, 2026 | 595 | 669.9 | 595 | 652 | +57 | ▲ 9.58% | 10 |
| Jul 16, 2026 | 590 | 607 | 590 | 595 | +1 | ▲ 0.17% | 43,238 |
| Jul 15, 2026 | 580 | 599 | 573 | 594 | +4.3 | ▲ 0.73% | 18,338 |
| Jul 14, 2026 | 585.1 | 599 | 572.1 | 589.7 | -0.3 | ▼ 0.05% | 33,962 |
| Jul 13, 2026 | 609 | 610 | 588 | 590 | -19.9 | ▼ 3.26% | 35,156 |
| Jul 10, 2026 | 606 | 619 | 601.3 | 609.9 | +0.9 | ▲ 0.15% | 60,547 |
| Jul 09, 2026 | 618 | 622 | 606.2 | 609 | -14 | ▼ 2.25% | 20,390 |
| Jul 08, 2026 | 640 | 645 | 615.1 | 623 | -16.8 | ▼ 2.63% | 23,862 |
| Jul 07, 2026 | 602.3 | 679 | 602.3 | 639.8 | +5.8 | ▲ 0.91% | 20,793 |
| Jul 06, 2026 | 645.6 | 650.1 | 628.6 | 634 | -20 | ▼ 3.06% | 31,985 |
| Jul 03, 2026 | 651 | 664.9 | 651 | 654 | -7 | ▼ 1.06% | 20,256 |
| Jul 02, 2026 | 634.7 | 671 | 634.7 | 661 | -3.9 | ▼ 0.59% | 33,466 |
| Jul 01, 2026 | 627 | 666.9 | 627 | 664.9 | +25.9 | ▲ 4.05% | 37,225 |
| Jun 30, 2026 | 660 | 670 | 638 | 639 | -23 | ▼ 3.47% | 39,939 |
| Jun 29, 2026 | 647.9 | 682 | 647.9 | 662 | -20 | ▼ 2.93% | 24,776 |
| Jun 26, 2026 | 680 | 689.9 | 671 | 682 | +2 | ▲ 0.29% | 18,481 |
| Jun 25, 2026 | 681 | 696 | 675.5 | 680 | -10 | ▼ 1.45% | 30,094 |
| Jun 24, 2026 | 705 | 705 | 670 | 690 | -15 | ▼ 2.13% | 63,460 |
| Jun 23, 2026 | 720 | 720 | 696 | 705 | -20 | ▼ 2.76% | 54,451 |
| Jun 22, 2026 | 700 | 740.5 | 700 | 725 | +6 | ▲ 0.83% | 43,974 |
| Jun 19, 2026 | 730 | 739 | 718.1 | 719 | -21 | ▼ 2.84% | 34,513 |
| Jun 18, 2026 | 740 | 745 | 730 | 740 | +0 | 0% | 27,384 |
| Jun 17, 2026 | 740 | 750 | 737.2 | 740 | -2 | ▼ 0.27% | 24,500 |
| Jun 16, 2026 | 741 | 780 | 730 | 742 | +1 | ▲ 0.13% | 28,987 |
| Jun 15, 2026 | 730 | 759 | 730 | 741 | -3 | ▼ 0.4% | 40,066 |
| Jun 12, 2026 | 755.9 | 765 | 741 | 744 | -11.9 | ▼ 1.57% | 34,937 |
| Jun 11, 2026 | 770 | 775 | 755 | 755.9 | -18.1 | ▼ 2.34% | 37,639 |
| Jun 10, 2026 | 765 | 787.4 | 760 | 774 | +6 | ▲ 0.78% | 39,370 |
| Jun 09, 2026 | 750 | 783 | 732 | 768 | +10 | ▲ 1.32% | 84,796 |
| Jun 08, 2026 | 770 | 788 | 754 | 758 | -22 | ▼ 2.82% | 49,322 |
| Jun 05, 2026 | 749.8 | 850 | 749.8 | 780 | -9.2 | ▼ 1.17% | 39,256 |
| Jun 04, 2026 | 800 | 805 | 789 | 789.2 | -10.8 | ▼ 1.35% | 40,923 |
| Jun 03, 2026 | 793 | 809.9 | 793 | 800 | +7 | ▲ 0.88% | 43,504 |
| Jun 02, 2026 | 763.6 | 811 | 763.6 | 793 | -10.7 | ▼ 1.33% | 59,979 |
| Jun 01, 2026 | 815 | 818.9 | 800 | 803.7 | -16.3 | ▼ 1.99% | 63,106 |
| May 27, 2026 | 800 | 839.9 | 800 | 820 | -19.9 | ▼ 2.37% | 66,085 |
| May 26, 2026 | 854 | 865 | 833.5 | 839.9 | -12.9 | ▼ 1.51% | 41,783 |
| May 25, 2026 | 827 | 860 | 815 | 852.8 | +25.8 | ▲ 3.12% | 66,607 |
| May 22, 2026 | 772 | 833 | 772 | 827 | +15 | ▲ 1.85% | 61,577 |
| May 21, 2026 | 827 | 835.9 | 810 | 812 | -10 | ▼ 1.22% | 34,235 |
| May 20, 2026 | 765 | 827 | 765 | 822 | +17 | ▲ 2.11% | 51,497 |
| May 19, 2026 | 811.9 | 835 | 800 | 805 | -6.9 | ▼ 0.85% | 54,810 |
| May 18, 2026 | 840 | 845 | 805.9 | 811.9 | -27.9 | ▼ 3.32% | 65,056 |
| May 15, 2026 | 840 | 860 | 836 | 839.8 | -3.2 | ▼ 0.38% | 47,373 |
| May 14, 2026 | 865 | 865 | 840 | 843 | -22 | ▼ 2.54% | 54,070 |
| May 13, 2026 | 835 | 901 | 835 | 865 | -10 | ▼ 1.14% | 61,981 |
| May 12, 2026 | 892 | 901 | 861 | 875 | -17 | ▼ 1.91% | 68,984 |
| May 11, 2026 | 897 | 908.9 | 887 | 892 | -5 | ▼ 0.56% | 76,095 |
| May 08, 2026 | 850 | 916 | 850 | 897 | +27.1 | ▲ 3.12% | 65,696 |
| May 07, 2026 | 860.1 | 890 | 860 | 869.9 | -6.1 | ▼ 0.7% | 40,050 |
| May 06, 2026 | 897 | 918 | 875 | 876 | -21 | ▼ 2.34% | 52,889 |
| May 05, 2026 | 888 | 916.7 | 850 | 897 | +9 | ▲ 1.01% | 87,957 |
| May 04, 2026 | 948 | 960 | 880.1 | 888 | -60 | ▼ 6.33% | 111,017 |
| Apr 30, 2026 | 940 | 1,030 | 885.1 | 948 | -10.1 | ▼ 1.05% | 108,003 |
| Apr 29, 2026 | 1,090.9 | 1,090.9 | 943.2 | 958.1 | -80.9 | ▼ 7.79% | 208,142 |
| Apr 28, 2026 | 1,172.9 | 1,280 | 1,025 | 1,039 | -78.1 | ▼ 6.99% | 538,665 |
| Apr 27, 2026 | 1,019.9 | 1,117.1 | 1,019.9 | 1,117.1 | +145.7 | ▲ 15% | 79,890 |
| Apr 24, 2026 | 886.2 | 971.4 | 886.2 | 971.4 | +126.7 | ▲ 15% | 9,180 |
| Apr 23, 2026 | 756.6 | 844.7 | 756.6 | 844.7 | +110.1 | ▲ 14.99% | 4,760 |
| Apr 22, 2026 | 657.9 | 734.6 | 657.9 | 734.6 | +95.8 | ▲ 15% | 1,740 |
| Apr 21, 2026 | 580 | 638.8 | 580 | 638.8 | +83.3 | ▲ 15% | 1,000 |
| Apr 20, 2026 | 507.2 | 555.5 | 507.2 | 555.5 | +72.4 | ▲ 14.99% | 900 |
| Apr 17, 2026 | 447.9 | 483.1 | 447.9 | 483.1 | +43.9 | ▲ 10% | 550 |
| Apr 16, 2026 | 407.2 | 439.2 | 407.2 | 439.2 | +39.9 | ▲ 9.99% | 420 |
| Apr 15, 2026 | 370.2 | 399.3 | 370.2 | 399.3 | +36.3 | ▲ 10% | 630 |
| Apr 13, 2026 | 330 | 363 | 330 | 363 | +33 | ▲ 10% | 410 |
| Apr 10, 2026 | 300 | 330 | 300 | 330 | — | — | 250 |
