Palco Metals Limited (BOM:539121)
India · Delayed Price · Currency is INR 139.95
-1.90 (-1.34%)
At close: Oct 23, 2025
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 139.95 | 139.95 | 134.05 | 136.00 | 136.00 | -2.82% | 576 |
| Oct 23, 2025 | 153.00 | 153.00 | 132.70 | 139.95 | 139.95 | -1.34% | 573 |
| Oct 21, 2025 | 143.70 | 143.70 | 140.00 | 141.85 | 141.85 | 4.30% | 10 |
| Oct 20, 2025 | 136.00 | 137.90 | 128.00 | 136.00 | 136.00 | - | 821 |
| Oct 17, 2025 | 134.35 | 144.95 | 133.00 | 136.00 | 136.00 | 0.74% | 1,395 |
| Oct 16, 2025 | 144.75 | 144.75 | 128.00 | 135.00 | 135.00 | 2.04% | 545 |
| Oct 15, 2025 | 150.00 | 150.00 | 131.05 | 132.30 | 132.30 | 1.15% | 1,165 |
| Oct 14, 2025 | 139.30 | 139.30 | 125.10 | 130.80 | 130.80 | 0.62% | 1,093 |
| Oct 13, 2025 | 156.00 | 156.00 | 128.30 | 130.00 | 130.00 | -0.73% | 976 |
| Oct 10, 2025 | 139.70 | 139.70 | 126.50 | 130.95 | 130.95 | 0.73% | 274 |
| Oct 9, 2025 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 1.60% | 2,273 |
| Oct 8, 2025 | 128.95 | 128.95 | 127.95 | 127.95 | 127.95 | 2.03% | 206 |
| Oct 7, 2025 | 126.30 | 130.90 | 125.00 | 125.40 | 125.40 | -1.18% | 308 |
| Oct 6, 2025 | 128.15 | 136.90 | 120.50 | 126.90 | 126.90 | -1.48% | 2,228 |
| Oct 3, 2025 | 139.50 | 139.50 | 126.15 | 128.80 | 128.80 | 0.94% | 418 |
| Oct 1, 2025 | 130.70 | 130.70 | 120.35 | 127.60 | 127.60 | 3.24% | 1,900 |
| Sep 30, 2025 | 126.60 | 126.60 | 121.05 | 123.60 | 123.60 | 3.00% | 455 |
| Sep 29, 2025 | 128.95 | 128.95 | 120.00 | 120.00 | 120.00 | -3.38% | 370 |
| Sep 26, 2025 | 127.90 | 128.00 | 123.25 | 124.20 | 124.20 | 0.24% | 1,890 |
| Sep 25, 2025 | 135.00 | 135.00 | 122.10 | 123.90 | 123.90 | -7.85% | 1,958 |
| Sep 24, 2025 | 135.00 | 135.00 | 134.45 | 134.45 | 134.45 | 0.22% | 130 |
| Sep 23, 2025 | 134.15 | 134.15 | 129.70 | 134.15 | 134.15 | - | 28 |
| Sep 22, 2025 | 145.85 | 145.85 | 130.45 | 134.15 | 134.15 | 0.68% | 554 |
| Sep 19, 2025 | 141.80 | 141.80 | 133.00 | 133.25 | 133.25 | -2.02% | 681 |
| Sep 18, 2025 | 140.00 | 140.00 | 134.50 | 136.00 | 136.00 | 0.41% | 259 |
| Sep 17, 2025 | 135.00 | 136.95 | 133.95 | 135.45 | 135.45 | 4.19% | 2,176 |
| Sep 16, 2025 | 130.00 | 132.90 | 128.00 | 130.00 | 130.00 | -0.19% | 1,107 |
| Sep 15, 2025 | 136.00 | 136.00 | 130.00 | 130.25 | 130.25 | -2.94% | 236 |
| Sep 12, 2025 | 138.00 | 138.00 | 134.10 | 134.20 | 134.20 | 0.04% | 963 |
| Sep 11, 2025 | 138.00 | 138.00 | 130.00 | 134.15 | 134.15 | 0.11% | 1,357 |
| Sep 10, 2025 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | 0.34% | 1,121 |
| Sep 9, 2025 | 137.00 | 137.00 | 129.00 | 133.55 | 133.55 | -2.80% | 649 |
| Sep 8, 2025 | 144.95 | 144.95 | 133.00 | 137.40 | 137.40 | 0.96% | 672 |
| Sep 5, 2025 | 145.70 | 145.70 | 133.00 | 136.10 | 136.10 | 0.29% | 378 |
| Sep 4, 2025 | 131.80 | 139.90 | 131.80 | 135.70 | 135.70 | 2.57% | 1,538 |
| Sep 3, 2025 | 116.30 | 133.50 | 116.30 | 132.30 | 132.30 | 8.31% | 4,156 |
| Sep 2, 2025 | 126.90 | 127.00 | 119.25 | 122.15 | 122.15 | -2.79% | 6,848 |
| Sep 1, 2025 | 124.10 | 128.00 | 121.70 | 125.65 | 125.65 | -0.40% | 1,756 |
| Aug 29, 2025 | 129.85 | 132.00 | 123.50 | 126.15 | 126.15 | 2.98% | 4,008 |
| Aug 28, 2025 | 136.45 | 136.45 | 121.15 | 122.50 | 122.50 | -8.72% | 8,684 |
| Aug 26, 2025 | 136.00 | 136.00 | 131.10 | 134.20 | 134.20 | -0.56% | 170 |
| Aug 25, 2025 | 132.35 | 136.00 | 130.60 | 134.95 | 134.95 | 1.96% | 530 |
| Aug 22, 2025 | 135.80 | 135.90 | 132.30 | 132.35 | 132.35 | -1.34% | 1,685 |
| Aug 21, 2025 | 138.00 | 138.00 | 132.25 | 134.15 | 134.15 | 1.82% | 2,259 |
| Aug 20, 2025 | 139.00 | 139.00 | 131.10 | 131.75 | 131.75 | -1.05% | 5,156 |
| Aug 19, 2025 | 136.00 | 139.00 | 130.25 | 133.15 | 133.15 | 1.29% | 6,935 |
| Aug 18, 2025 | 154.15 | 154.15 | 128.00 | 131.45 | 131.45 | -14.73% | 19,749 |
| Aug 14, 2025 | 165.30 | 171.05 | 154.15 | 154.15 | 154.15 | -19.98% | 21,257 |
| Aug 13, 2025 | 188.90 | 195.60 | 183.05 | 192.65 | 192.65 | 7.78% | 894 |
| Aug 12, 2025 | 206.00 | 206.00 | 172.20 | 178.75 | 178.75 | -7.79% | 3,592 |