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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	494	478.5	478.5	494	462	2,921
November 06, 2025	475.45	494.95	494.95	510	475.1	8,709
November 04, 2025	484.7	471.85	471.85	491.95	471	1,832
November 03, 2025	500	494.2	494.2	500	481.9	3,444
October 31, 2025	490.25	491.95	491.95	514.4	475.5	10,336
October 30, 2025	494.5	490.1	490.1	497.75	484.5	9,127
October 29, 2025	445	495.5	495.5	526.1	435.7	92,364
October 28, 2025	451.4	438.45	438.45	451.4	435	3,043
October 27, 2025	448.6	441.05	441.05	462.65	440.2	3,059
October 24, 2025	447	448.6	448.6	460.4	446	10,880
October 23, 2025	404.5	447.9	447.9	480	400.45	69,989
October 21, 2025	394.2	401.45	401.45	415	393	1,896
October 20, 2025	435	402.8	402.8	438.95	394	2,095
October 17, 2025	410.7	423.25	423.25	442	408.05	7,559
October 16, 2025	384.05	417.6	417.6	453	377.95	55,612
October 15, 2025	370	377.95	377.95	399.85	363.3	6,698
October 14, 2025	376.45	373.7	373.7	378.45	368	2,610
October 13, 2025	392.9	376	376	392.9	366.6	6,975
October 10, 2025	371	383.1	383.1	385.7	370.95	7,837
October 09, 2025	388	371	371	388	370.1	3,101
October 08, 2025	383.7	387.85	387.85	389.1	383.7	1,755
October 07, 2025	380.1	383.7	383.7	389.85	371.4	2,477
October 06, 2025	383	389.35	389.35	389.95	371.7	2,336
October 03, 2025	392	384.9	384.9	392	382.3	5,402
October 01, 2025	397.85	396.35	396.35	399.9	386.4	16,416
September 30, 2025	400.05	401.85	401.85	402.95	394.3	3,820
September 29, 2025	439.7	415.05	415.05	439.7	415.05	3,284
September 26, 2025	450	436.9	436.9	450	436.9	5,437
September 25, 2025	475.95	459.9	459.9	475.95	450	979
September 24, 2025	455	461.05	461.05	479.9	455	3,118
September 23, 2025	492	469.95	469.95	493.5	462.7	2,132
September 22, 2025	487.3	474.7	474.7	487.3	470	2,577
September 19, 2025	485	484.9	484.9	497.95	468.2	933
September 18, 2025	463.2	485.95	485.95	507.9	463.2	4,424
September 17, 2025	460	484	484	484.45	459.7	9,367
September 16, 2025	464.85	461.4	461.4	468	450	4,502
September 15, 2025	464.9	464.3	464.3	464.9	450.1	384
September 12, 2025	465	459.4	459.4	477.8	452.7	2,963
September 11, 2025	463	471.15	471.15	477	463	1,498
September 10, 2025	486	479.85	479.85	486	462.5	7,118
September 09, 2025	464.95	462.9	462.9	465	450.05	1,265
September 08, 2025	447.1	466.3	466.3	487	447.1	5,980
September 05, 2025	462.85	469.7	469.7	483	462.85	429
September 04, 2025	473.9	465.15	465.15	495	460	1,251
September 03, 2025	484	473.8	473.8	484	470	2,247
September 02, 2025	495	478.4	478.4	495	472	1,531
September 01, 2025	475	480.75	480.75	484.3	455.3	2,061
August 29, 2025	482.8	473.5	473.5	484.9	451.15	13,002
August 28, 2025	466.1	473.3	473.3	495.9	466.1	2,530
August 26, 2025	524.95	488.3	488.3	524.95	488	2,207
August 25, 2025	517.55	509.9	509.9	517.55	494.5	3,159
August 22, 2025	481	492.95	492.95	500	475	3,862
August 21, 2025	470	484.55	484.55	506.95	465.1	11,953
August 20, 2025	471	487.55	487.55	489.5	471	11,181
August 19, 2025	450	466.2	466.2	468	450	4,846
August 18, 2025	431.65	449.85	449.85	462	431.65	4,675
August 14, 2025	477.25	454.35	454.35	477.25	451.65	4,014
August 13, 2025	512.9	467.25	467.25	512.9	467.25	15,227
August 12, 2025	497.05	494.8	491.8	497.05	480.1	1,466
August 11, 2025	484.6	494.6	491.6	499.95	460.4	7,568

Precot Limited (PRECOT.NS) NSE