Precot Limited - PRECOT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	460.55	496.85	496.85	506	460.55	555
February 19, 2026	500	483.4	483.4	507.9	482.1	245
February 18, 2026	480.05	500	500	502	480.05	2,025
February 17, 2026	481.7	501	501	501	468	4,601
February 16, 2026	495	486.55	486.55	495	468	2,335
February 13, 2026	488.65	492.15	492.15	499.95	478.55	4,681
February 12, 2026	493.6	488.85	488.85	494.5	465.4	9,102
February 11, 2026	497	490	490	510	477.05	9,135
February 10, 2026	528.25	500.15	500.15	533	493	30,502
February 09, 2026	468.1	522	522	528.35	468.1	92,838
February 06, 2026	460.05	480.35	480.35	483.95	452.55	12,709
February 05, 2026	490	473.5	473.5	499	444.2	83,389
February 04, 2026	469	472.2	472.2	472.2	425	164,287
February 03, 2026	393.5	393.5	393.5	393.5	393.5	17,020
February 02, 2026	337.05	327.95	327.95	341.2	326.35	850
February 01, 2026	344.95	339.2	339.2	355.1	324.05	1,573
January 30, 2026	337.95	330.25	330.25	338	320	3,758
January 29, 2026	360.7	322.6	322.6	360.7	321	987
January 28, 2026	334	330.9	330.9	335.5	319.05	1,528
January 27, 2026	312.95	324.4	324.4	329.5	305.8	3,508
January 23, 2026	306.25	309.25	309.25	318.65	306.25	1,650
January 22, 2026	303.4	305	305	313.55	301.95	1,519
January 21, 2026	300.05	303.4	303.4	314.15	300.05	2,417
January 20, 2026	322.05	312.45	312.45	330.6	305	3,489
January 19, 2026	334.6	328.95	328.95	335.05	321.25	2,754
January 16, 2026	355.8	335.6	335.6	355.8	333	6,379
January 14, 2026	360	339.45	339.45	374.2	330.35	31,836
January 13, 2026	358.5	355.95	355.95	365	349.95	3,966
January 12, 2026	350	358.5	358.5	369	330.2	4,172
January 09, 2026	358.15	330.85	330.85	358.15	325	12,188
January 08, 2026	374.4	358.1	358.1	374.4	350.55	5,667
January 07, 2026	383	372.55	372.55	394.7	370	2,985
January 06, 2026	376.6	376.6	376.6	418	359.95	7,853
January 05, 2026	385.35	376.6	376.6	390	372	4,003
January 02, 2026	392.8	385.35	385.35	396.8	384	3,154
January 01, 2026	397.9	394.95	394.95	404.8	392.8	2,001
December 31, 2025	409.95	389.95	389.95	418	388.2	7,095
December 30, 2025	412.9	408.95	408.95	412.9	395	5,306
December 29, 2025	419.35	403.2	403.2	419.35	401	4,122
December 26, 2025	431.1	423.15	423.15	434.7	421	965
December 24, 2025	444	431.5	431.5	444	425	392
December 23, 2025	439.95	426.5	426.5	440	414	2,140
December 22, 2025	433	440.8	440.8	449.8	433	269
December 19, 2025	438.2	432.45	432.45	440	430	704
December 18, 2025	430.2	438.2	438.2	444.95	430.15	313
December 17, 2025	438.5	438.55	438.55	444.9	438.5	67
December 16, 2025	445.95	443.95	443.95	453.9	430	852
December 15, 2025	435	445.55	445.55	447.85	435	1,283
December 12, 2025	433	440.2	440.2	454.1	433	1,366
December 11, 2025	459.05	443.7	443.7	474.9	435	2,977
December 10, 2025	442.9	459.05	459.05	497.75	428.1	10,617
December 09, 2025	448.8	440.65	440.65	448.8	420	8,600
December 08, 2025	419.95	450.95	450.95	480	383.2	50,719
December 05, 2025	423.85	401.45	401.45	423.85	400.9	1,069
December 04, 2025	412.6	403.2	403.2	413.9	400.8	694
December 03, 2025	428	408.5	408.5	428	407	1,257
December 02, 2025	428.3	416.3	416.3	428.3	401	1,499
December 01, 2025	439.9	428.2	428.2	439.9	422	1,737
November 28, 2025	445.4	434.4	434.4	450.65	432.5	1,740
November 27, 2025	448.55	446.5	446.5	464.95	435	1,906

Precot Limited (PRECOT.NS) NSE