Precot Limited (PRECOT.NS) NSE

455.00

-14.7(-3.13%)

Updated at September 08 12:56PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 2025511484.6481.66531484.63,679
August 07, 2025534510.1507.01534510.13,298
August 06, 2025568.5536.95533.69568.55311,688
August 05, 2025580558.7555.31580555.11,153
August 04, 2025585563.85560.43590560.252,232
August 01, 2025596584.35584.355965771,325
July 31, 2025583.4594.65594.65601.65582.33,663
July 30, 2025630612.95612.95630601.1919
July 29, 2025643.65604.25604.25643.656013,767
July 28, 2025627631631632.161011,166
July 25, 20256006026026116001,684
July 24, 2025606610.95610.95614600.61,233
July 23, 2025615605.2605.2617.96002,045
July 22, 2025610.5616.8616.86205902,162
July 21, 2025611610.5610.5631.55588.054,222
July 18, 2025622.65619619631.556103,503
July 17, 2025629.1625.75625.75629.55596.97,737
July 16, 2025607.95628.05628.05630.96017,546
July 15, 2025621611611622597.16,486
July 14, 2025584.9601.5601.5602.7557028,157
July 11, 2025550574.05574.05574.0554616,165
July 10, 2025576546.75546.75576546.16,921
July 09, 2025560574.8574.8585.95555.2510,465
July 08, 2025541554.3554.35665409,269
July 07, 2025545542.05542.05551.4536.83,130
July 04, 2025543.85550.45550.45552.5543.857,157
July 03, 2025534.1548.5548.5551.2527.56,474
July 02, 2025548.55538538552.5526.956,578
July 01, 2025545.9541.95541.95547.755323,367
June 30, 2025545538.85538.85559.4535.051,151
June 27, 2025541539.7539.7549.95538.656,610
June 26, 2025541.3539.85539.855485354,491
June 25, 2025539.45535.1535.1545.655302,790
June 24, 2025540.4537.65537.65548.55324,805
June 23, 2025547.65533.5533.5547.65529.052,714
June 20, 2025542.35536.85536.85543.55526.74,420
June 19, 2025548.75533.45533.45550526.256,878
June 18, 2025558.1549.55549.555625405,135
June 17, 2025564.75564.75564.75578548.955,080
June 16, 2025575559.1559.1575542.75,843
June 13, 2025526.35558.25558.25588524.24,959
June 12, 2025557.45537.5537.5557.45535.955,063
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved