Precot Limited (PRECOT.NS) NSE

478.50

-16.45(-3.32%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025494478.5478.54944622,921
November 06, 2025475.45494.95494.95510475.18,709
November 04, 2025484.7471.85471.85491.954711,832
November 03, 2025500494.2494.2500481.93,444
October 31, 2025490.25491.95491.95514.4475.510,336
October 30, 2025494.5490.1490.1497.75484.59,127
October 29, 2025445495.5495.5526.1435.792,364
October 28, 2025451.4438.45438.45451.44353,043
October 27, 2025448.6441.05441.05462.65440.23,059
October 24, 2025447448.6448.6460.444610,880
October 23, 2025404.5447.9447.9480400.4569,989
October 21, 2025394.2401.45401.454153931,896
October 20, 2025435402.8402.8438.953942,095
October 17, 2025410.7423.25423.25442408.057,559
October 16, 2025384.05417.6417.6453377.9555,612
October 15, 2025370377.95377.95399.85363.36,698
October 14, 2025376.45373.7373.7378.453682,610
October 13, 2025392.9376376392.9366.66,975
October 10, 2025371383.1383.1385.7370.957,837
October 09, 2025388371371388370.13,101
October 08, 2025383.7387.85387.85389.1383.71,755
October 07, 2025380.1383.7383.7389.85371.42,477
October 06, 2025383389.35389.35389.95371.72,336
October 03, 2025392384.9384.9392382.35,402
October 01, 2025397.85396.35396.35399.9386.416,416
September 30, 2025400.05401.85401.85402.95394.33,820
September 29, 2025439.7415.05415.05439.7415.053,284
September 26, 2025450436.9436.9450436.95,437
September 25, 2025475.95459.9459.9475.95450979
September 24, 2025455461.05461.05479.94553,118
September 23, 2025492469.95469.95493.5462.72,132
September 22, 2025487.3474.7474.7487.34702,577
September 19, 2025485484.9484.9497.95468.2933
September 18, 2025463.2485.95485.95507.9463.24,424
September 17, 2025460484484484.45459.79,367
September 16, 2025464.85461.4461.44684504,502
September 15, 2025464.9464.3464.3464.9450.1384
September 12, 2025465459.4459.4477.8452.72,963
September 11, 2025463471.15471.154774631,498
September 10, 2025486479.85479.85486462.57,118
September 09, 2025464.95462.9462.9465450.051,265
September 08, 2025447.1466.3466.3487447.15,980
September 05, 2025462.85469.7469.7483462.85429
September 04, 2025473.9465.15465.154954601,251
September 03, 2025484473.8473.84844702,247
September 02, 2025495478.4478.44954721,531
September 01, 2025475480.75480.75484.3455.32,061
August 29, 2025482.8473.5473.5484.9451.1513,002
August 28, 2025466.1473.3473.3495.9466.12,530
August 26, 2025524.95488.3488.3524.954882,207
August 25, 2025517.55509.9509.9517.55494.53,159
August 22, 2025481492.95492.955004753,862
August 21, 2025470484.55484.55506.95465.111,953
August 20, 2025471487.55487.55489.547111,181
August 19, 2025450466.2466.24684504,846
August 18, 2025431.65449.85449.85462431.654,675
August 14, 2025477.25454.35454.35477.25451.654,014
August 13, 2025512.9467.25467.25512.9467.2515,227
August 12, 2025497.05494.8491.8497.05480.11,466
August 11, 2025484.6494.6491.6499.95460.47,568
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved