Pricol Limited - PRICOLLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	445	448.1	448.1	450.05	440.85	145,073
August 21, 2025	450.9	444.55	444.55	453.75	443.6	206,803
August 20, 2025	454	448.3	448.3	457.95	447.4	273,553
August 19, 2025	447	451.4	451.4	453	442.05	234,412
August 18, 2025	435	442.9	442.9	445.55	432.35	273,408
August 14, 2025	422.9	428.05	428.05	431.65	422.9	129,370
August 13, 2025	430.9	422.1	422.1	433.95	421.55	200,316
August 12, 2025	418.95	429.75	429.75	432.35	418.95	206,331
August 11, 2025	420	416.15	416.15	423.3	415.1	157,422
August 08, 2025	429.9	422.3	422.3	430	420.5	168,070
August 07, 2025	433	428.35	428.35	433.25	426.35	206,202
August 06, 2025	439.85	433.05	433.05	442.2	427.3	218,874
August 05, 2025	444.05	439.8	439.8	448	437	262,371
August 04, 2025	440	444.6	444.6	448.6	437	445,862
August 01, 2025	455	429.25	429.25	475	422	6.01M
July 31, 2025	434.3	432.8	432.8	438.75	430.6	145,267
July 30, 2025	440	438.3	438.3	443.6	437	73,068
July 29, 2025	430.85	437.9	437.9	440.5	428.55	141,225
July 28, 2025	439.4	432.1	432.1	452.6	430	187,567
July 25, 2025	446.9	437.65	437.65	447.8	436.5	98,320
July 24, 2025	435.9	446.8	446.8	448	435.9	266,613
July 23, 2025	440.95	433.65	433.65	441.05	430	339,085
July 22, 2025	443.7	437	437	446.5	435.7	237,815
July 21, 2025	456	441.35	441.35	457.3	440.1	309,069
July 18, 2025	461.3	453.7	453.7	466	452	255,113
July 17, 2025	454.95	459.5	459.5	462	451	338,258
July 16, 2025	461.5	451.8	451.8	466.85	450.45	248,200
July 15, 2025	453	458.8	458.8	463.2	444.4	483,538
July 14, 2025	458.6	450.7	450.7	459.9	447.4	168,673
July 11, 2025	457.9	458.6	458.6	464.7	453.15	124,305
July 10, 2025	469	456.1	456.1	475.75	454.75	417,696
July 09, 2025	453.4	467.5	467.5	476.25	453	528,950
July 08, 2025	452.8	457.95	457.95	459.05	452.15	118,148
July 07, 2025	458.75	452.55	452.55	461.4	445	140,638
July 04, 2025	458	458.75	458.75	462.3	451.5	155,855
July 03, 2025	453.5	459.15	459.15	464	451.2	208,338
July 02, 2025	457.8	451.2	451.2	461.7	447.55	176,434
July 01, 2025	458.9	453.95	453.95	459.75	453	95,539
June 30, 2025	455.75	458.35	458.35	459.9	450	172,534
June 27, 2025	441.1	450.5	450.5	457	441.1	167,879
June 26, 2025	447.95	445.1	445.1	447.95	438	115,193
June 25, 2025	433.35	444.95	444.95	446.95	433.35	212,476
June 24, 2025	427.5	433.35	433.35	435.9	427.5	114,575
June 23, 2025	429.8	424.65	424.65	433.7	424.25	603,903
June 20, 2025	435.2	433.75	433.75	438.35	431.85	118,967
June 19, 2025	439.95	437.4	437.4	447.85	432.7	198,730
June 18, 2025	440	439.25	439.25	444.9	437.15	90,350
June 17, 2025	444.65	443.05	443.05	445.95	438	356,519
June 16, 2025	440	440.25	440.25	442.65	430	151,381
June 13, 2025	436.05	440.5	440.5	442.5	430	186,745
June 12, 2025	453.7	443	443	455.4	440.85	265,583
June 11, 2025	453	448.8	448.8	455.5	447	176,114
June 10, 2025	449.75	450.8	450.8	456	447.8	290,810
June 09, 2025	433	445.6	445.6	447.7	433	310,591
June 06, 2025	428.4	432.2	432.2	435	425.1	202,618
June 05, 2025	434	427.3	427.3	440.7	426	216,444
June 04, 2025	444.8	432.2	432.2	445.3	430.95	236,745
June 03, 2025	445.6	440.85	440.85	451	439.9	132,661
June 02, 2025	452	445.6	445.6	458.5	444.15	196,475
May 30, 2025	444	449.75	449.75	458.15	443.45	420,530

Pricol Limited (PRICOLLTD.NS) NSE