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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	531.65	540	540	545.9	531.65	547,043
September 25, 2025	553	531.65	531.65	555	526.8	337,741
September 24, 2025	544	551.9	551.9	557.95	541.3	330,806
September 23, 2025	543.3	544	544	556	542.45	309,780
September 22, 2025	543.2	541.3	541.3	547.25	540	121,902
September 19, 2025	545	539.85	539.85	547.25	535.95	240,939
September 18, 2025	538.3	545.65	545.65	546.85	534	351,626
September 17, 2025	528.9	534.15	534.15	539.9	528	261,837
September 16, 2025	533	527.3	527.3	535.5	521.15	361,949
September 15, 2025	518.8	532.2	532.2	536.7	515	370,115
September 12, 2025	519.7	518.15	518.15	525.15	515.1	206,063
September 11, 2025	522.05	519.3	519.3	530	515.05	303,606
September 10, 2025	523	522	522	529.9	515.4	477,104
September 09, 2025	502.85	521	521	527.8	498	1.04M
September 08, 2025	491.95	499.95	499.95	510.9	491.95	515,754
September 05, 2025	500.85	491.95	491.95	501.6	489.25	297,566
September 04, 2025	499.9	500.2	500.2	508	495	946,561
September 03, 2025	477.8	489.75	489.75	497	474.2	745,026
September 02, 2025	481.2	475.9	475.9	488.7	474.15	546,041
September 01, 2025	463.4	477.45	477.45	490	461	1.11M
August 29, 2025	449.9	459.85	459.85	469	447.3	886,060
August 28, 2025	457.8	446.8	446.8	458.35	446.25	271,772
August 26, 2025	458.55	454.75	454.75	475	445.8	2.47M
August 25, 2025	448.1	445.8	445.8	453.9	444.05	143,981
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

Pricol Limited (PRICOLLTD.NS) NSE