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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	623	624.95	624.95	639.9	621	423,184
November 25, 2025	635	624.75	624.75	641.45	621.7	289,269
November 24, 2025	638.35	639.8	639.8	644.95	621.75	807,130
November 21, 2025	652.05	638.4	638.4	652.05	634.1	527,644
November 19, 2025	644	661.1	661.1	670.6	637.2	2.93M
November 18, 2025	622	631.8	631.8	639.95	616.95	1.4M
November 17, 2025	589.8	617.95	617.95	622	587.4	1.54M
November 14, 2025	587.15	588.1	588.1	596.55	585	341,537
November 13, 2025	593	591.75	591.75	606.9	589.55	531,574
November 12, 2025	589.35	596.05	596.05	607.5	587.1	1.24M
November 11, 2025	585	589.35	589.35	597.05	578.6	1.1M
November 10, 2025	587.95	588.25	588.25	612.5	580.2	7.29M
November 07, 2025	551	566.4	566.4	593.85	522.2	14.66M
November 06, 2025	537	517.8	517.8	539.35	514	224,183
November 04, 2025	538.45	536.6	536.6	543.2	533.75	102,871
November 03, 2025	529.25	537.4	537.4	539	525.85	149,689
October 31, 2025	541	529.3	529.3	541.65	527	170,932
October 30, 2025	537.6	538.85	538.85	551.3	536	326,342
October 29, 2025	539	537.6	537.6	540.4	532.15	144,136
October 28, 2025	530.1	536.45	536.45	538.65	528.1	119,767
October 27, 2025	521.5	527.3	527.3	530.6	511.75	155,347
October 24, 2025	532.5	521.7	521.7	532.5	519.1	140,798
October 23, 2025	543	532.55	532.55	544	526.5	175,132
October 21, 2025	537.35	541	541	541.5	535	54,851
October 20, 2025	530	537.35	537.35	538.4	523.15	201,347
October 17, 2025	527.6	524.95	524.95	530.2	516.55	127,504
October 16, 2025	522.8	527.6	527.6	529.95	518.25	141,444
October 15, 2025	515.75	520.1	520.1	521	510.5	135,954
October 14, 2025	521	515.75	515.75	522.95	513.85	125,877
October 13, 2025	522.75	520.95	520.95	526.35	513.5	144,400
October 10, 2025	518.25	522.75	522.75	524.75	514	113,279
October 09, 2025	527.05	518.25	518.25	527.8	514.2	140,545
October 08, 2025	530.05	525.05	525.05	532.25	522.5	157,970
October 07, 2025	509.7	526.65	526.65	528.8	507.65	383,422
October 06, 2025	530	507.05	507.05	532	499.9	580,104
October 03, 2025	524.95	528.3	528.3	530	523.55	138,351
October 01, 2025	539	523.5	523.5	540	522.15	357,476
September 30, 2025	537.95	535	535	543.15	530	202,787
September 29, 2025	541.3	537.9	537.9	547.9	533.1	246,576
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

Pricol Limited (PRICOLLTD.NS) NSE