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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	603.45	603.3	603.3	607.5	592.85	195,621
February 19, 2026	609.55	601.85	601.85	617.15	596	223,378
February 18, 2026	605.45	603.75	603.75	616.95	599.25	557,500
February 17, 2026	619	600.3	600.3	623.45	598	663,785
February 16, 2026	635.8	619.3	619.3	639.4	615.6	518,804
February 13, 2026	622	633.45	633.45	637.4	613.5	599,795
February 12, 2026	625.9	620.35	620.35	627	613	485,026
February 11, 2026	588	621.95	621.95	630	585.55	1.55M
February 10, 2026	595	584.05	584.05	596	582	233,817
February 09, 2026	579.9	593.4	593.4	597.45	579.9	333,224
February 06, 2026	580	578.35	578.35	581	570	208,465
February 05, 2026	586.9	584.75	584.75	594.45	573.55	373,546
February 04, 2026	578.95	580.3	580.3	588	570.15	241,728
February 03, 2026	580.5	578.8	578.8	588.25	561.2	865,192
February 02, 2026	573.75	553.2	553.2	573.75	540	746,663
February 01, 2026	551.8	568.5	568.5	572	551.8	225,272
January 30, 2026	541	549.1	549.1	552.45	521.1	937,954
January 29, 2026	560	537.85	537.85	561.7	530.8	659,269
January 28, 2026	573.35	558.95	558.95	574.45	553.55	370,664
January 27, 2026	581	569.95	569.95	584.55	564	540,628
January 23, 2026	601.5	581.5	581.5	601.5	573.85	241,928
January 22, 2026	581.9	601.7	601.7	607.3	580.15	416,051
January 21, 2026	576	573.3	573.3	581.65	566.05	408,666
January 20, 2026	583.95	574.15	574.15	585	563.65	711,660
January 19, 2026	605	583.95	583.95	606.9	577.85	844,065
January 16, 2026	613	606.9	606.9	617.95	606	399,327
January 14, 2026	625	610.5	610.5	625.85	604	618,803
January 13, 2026	640.2	625.25	625.25	644.95	623	239,587
January 12, 2026	625	638.45	638.45	641.2	618	507,398
January 09, 2026	656	626.4	626.4	656.65	623.2	350,940
January 08, 2026	668.4	656	656	675.95	654	364,179
January 07, 2026	655	665.15	665.15	667.8	647.05	364,487
January 06, 2026	682.2	653	653	682.2	651.15	377,947
January 05, 2026	684.75	677.2	677.2	694.2	668.25	585,148
January 02, 2026	662	683.05	683.05	685	660.8	793,154
January 01, 2026	663.5	660.5	660.5	664.6	652.85	249,581
December 31, 2025	642.45	661.1	661.1	665	633.3	558,368
December 30, 2025	627.2	643.65	643.65	648.6	624.05	663,211
December 29, 2025	622.4	627.05	627.05	632.1	618.1	319,120
December 26, 2025	631.95	622.4	622.4	634.8	620.1	243,681
December 24, 2025	639.1	631.3	631.3	639.1	624.35	571,769
December 23, 2025	664.9	639.3	639.3	665.7	633.05	476,141
December 22, 2025	658.1	660.4	660.4	667	648.3	486,690
December 19, 2025	674	659.8	659.8	677.9	654.65	493,560
December 18, 2025	651.25	670.5	670.5	674.95	640.15	774,394
December 17, 2025	635	651.2	651.2	657.5	629.1	1.64M
December 16, 2025	603.95	632.4	632.4	634	602.85	942,430
December 15, 2025	604.95	606.4	606.4	613	603.95	196,245
December 12, 2025	618.2	606.45	606.45	618.2	601.75	246,705
December 11, 2025	610.3	612.9	612.9	616.05	606.4	244,801
December 10, 2025	625.2	610.95	610.95	625.3	608	233,360
December 09, 2025	608.15	626.1	626.1	639	589.75	713,542
December 08, 2025	601.95	608.4	608.4	612.55	592.75	904,428
December 05, 2025	613.8	601.95	601.95	618.55	592.85	376,570
December 04, 2025	625	619.2	619.2	639.05	607.25	515,034
December 03, 2025	628.9	623.8	623.8	628.9	616.85	346,249
December 02, 2025	625	625.1	625.1	633.4	615.05	764,155
December 01, 2025	624.05	621.95	621.95	630	619.1	193,740
November 28, 2025	617.6	623.45	623.45	627.25	617.6	275,629
November 27, 2025	631.25	617.6	617.6	631.7	614	314,202

Pricol Limited (PRICOLLTD.NS) NSE