Pricol Limited (PRICOLLTD.NS) NSE
516.85
-24.8(-4.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
516.85
-24.8(-4.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 536.1 | 516.85 | 516.85 | 536.95 | 511.35 | 459,889 |
| March 12, 2026 | 545 | 541.65 | 541.65 | 550 | 531.7 | 376,581 |
| March 11, 2026 | 561.1 | 551.3 | 551.3 | 565.5 | 550 | 176,859 |
| March 10, 2026 | 555 | 561.1 | 561.1 | 565 | 548 | 215,202 |
| March 09, 2026 | 560.05 | 544.15 | 544.15 | 561.9 | 528 | 357,818 |
| March 06, 2026 | 564.75 | 565.8 | 565.8 | 569.4 | 556 | 201,768 |
| March 05, 2026 | 565.9 | 562.35 | 562.35 | 571.4 | 552.8 | 294,969 |
| March 02, 2026 | 576.3 | 584.7 | 584.7 | 594.7 | 572.45 | 516,438 |
| February 27, 2026 | 617.7 | 602.8 | 602.8 | 619.1 | 599.2 | 342,554 |
| February 26, 2026 | 626 | 617.7 | 617.7 | 639.1 | 615.25 | 339,182 |
| February 25, 2026 | 620 | 624.3 | 624.3 | 627.7 | 613.9 | 322,917 |
| February 24, 2026 | 629 | 619.05 | 619.05 | 629 | 613.1 | 348,032 |
| February 23, 2026 | 604.8 | 630.9 | 630.9 | 634.35 | 604.8 | 840,280 |
| February 20, 2026 | 603.45 | 603.3 | 0 | 607.5 | 592.85 | 195,621 |
| February 19, 2026 | 609.55 | 601.85 | 0 | 617.15 | 596 | 223,378 |
| February 18, 2026 | 605.45 | 603.75 | 0 | 616.95 | 599.25 | 557,500 |
| February 17, 2026 | 619 | 600.3 | 0 | 623.45 | 598 | 663,785 |
| February 16, 2026 | 635.8 | 619.3 | 0 | 639.4 | 615.6 | 518,804 |
| February 13, 2026 | 622 | 633.45 | 0 | 637.4 | 613.5 | 600,598 |
| February 12, 2026 | 625.9 | 620.35 | 0 | 627 | 613 | 485,026 |
| February 11, 2026 | 588 | 621.95 | 0 | 630 | 585.55 | 1.55M |
| February 10, 2026 | 595 | 584.05 | 0 | 596 | 582 | 233,817 |
| February 09, 2026 | 579.9 | 593.4 | 0 | 597.45 | 579.9 | 333,224 |
| February 06, 2026 | 580 | 578.35 | 0 | 581 | 570 | 208,465 |
| February 05, 2026 | 586.9 | 584.75 | 0 | 594.45 | 573.55 | 373,546 |
| February 04, 2026 | 578.95 | 580.3 | 0 | 588 | 570.15 | 241,728 |
| February 03, 2026 | 580.5 | 578.8 | 0 | 588.25 | 561.2 | 865,192 |
| February 02, 2026 | 573.75 | 553.2 | 0 | 573.75 | 540 | 746,663 |
| February 01, 2026 | 551.8 | 568.5 | 0 | 572 | 551.8 | 225,272 |
| January 30, 2026 | 541 | 549.1 | 0 | 552.45 | 521.1 | 937,963 |
| January 29, 2026 | 560 | 537.85 | 0 | 561.7 | 530.8 | 659,276 |
| January 28, 2026 | 573.35 | 558.95 | 0 | 574.45 | 553.55 | 370,664 |
| January 27, 2026 | 581 | 569.95 | 0 | 584.55 | 564 | 540,628 |
| January 23, 2026 | 601.5 | 581.5 | 0 | 601.5 | 573.85 | 241,928 |
| January 22, 2026 | 581.9 | 601.7 | 0 | 607.3 | 580.15 | 416,051 |
| January 21, 2026 | 576 | 573.3 | 0 | 581.65 | 566.05 | 408,666 |
| January 20, 2026 | 583.95 | 574.15 | 0 | 585 | 563.65 | 711,660 |
| January 19, 2026 | 605 | 583.95 | 0 | 606.9 | 577.85 | 844,065 |
| January 16, 2026 | 613 | 606.9 | 0 | 617.95 | 606 | 399,327 |
| January 14, 2026 | 625 | 610.5 | 0 | 625.85 | 604 | 618,804 |
| January 13, 2026 | 640.2 | 625.25 | 0 | 644.95 | 623 | 239,590 |
| January 12, 2026 | 625 | 638.45 | 0 | 641.2 | 618 | 507,398 |
| January 09, 2026 | 656 | 626.4 | 0 | 656.65 | 623.2 | 350,940 |
| January 08, 2026 | 668.4 | 656 | 0 | 675.95 | 654 | 364,179 |
| January 07, 2026 | 655 | 665.15 | 0 | 667.8 | 647.05 | 364,487 |
| January 06, 2026 | 682.2 | 653 | 0 | 682.2 | 651.15 | 377,947 |
| January 05, 2026 | 684.75 | 677.2 | 0 | 694.2 | 668.25 | 585,175 |
| January 02, 2026 | 662 | 683.05 | 0 | 685 | 660.8 | 793,474 |
| January 01, 2026 | 663.5 | 660.5 | 0 | 664.6 | 652.85 | 249,630 |
| December 31, 2025 | 642.45 | 661.1 | 0 | 665 | 633.3 | 558,368 |
| December 30, 2025 | 627.2 | 643.65 | 0 | 648.6 | 624.05 | 663,234 |
| December 29, 2025 | 622.4 | 627.05 | 0 | 632.1 | 618.1 | 319,120 |
| December 26, 2025 | 631.95 | 622.4 | 0 | 634.8 | 620.1 | 243,850 |
| December 24, 2025 | 639.1 | 631.3 | 0 | 639.1 | 624.35 | 571,769 |
| December 23, 2025 | 664.9 | 639.3 | 0 | 665.7 | 633.05 | 476,151 |
| December 22, 2025 | 658.1 | 660.4 | 0 | 667 | 648.3 | 486,690 |
| December 19, 2025 | 674 | 659.8 | 0 | 677.9 | 654.65 | 493,566 |
| December 18, 2025 | 651.25 | 670.5 | 0 | 674.95 | 640.15 | 774,450 |
| December 17, 2025 | 635 | 651.2 | 0 | 657.5 | 629.1 | 1.64M |
| December 16, 2025 | 603.95 | 632.4 | 0 | 634 | 602.85 | 942,555 |