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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	447.15	452.65	452.65	459.7	436.05	1,232
November 25, 2025	434.35	447.1	447.1	450.05	433.5	1,483
November 24, 2025	466.2	429.3	429.3	470.2	426	4,236
November 21, 2025	466.95	466.2	466.2	475	458.4	3,982
November 19, 2025	438.2	458.5	458.5	465	438.2	3,144
November 18, 2025	465	443.8	443.8	465	437.15	1,927
November 17, 2025	455	444.7	444.7	455	441.15	2,743
November 14, 2025	464.7	438.9	438.9	480	431	4,669
November 13, 2025	471.1	453.85	453.85	490.95	451	6,089
November 12, 2025	465.8	476.65	476.65	486.6	465.2	3,765
November 11, 2025	475	470.7	470.7	475	465.05	1,905
November 10, 2025	479	463.8	463.8	485	460.55	2,640
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

Precot Limited (PRECOT.NS) NSE