Palco Metals Limited (BOM:539121)
India · Delayed Price · Currency is INR 140.40
-4.40 (-3.04%)
At close: May 29, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 151.70 | 151.70 | 140.40 | 140.40 | 140.40 | -3.04% | 851 |
| May 27, 2026 | 146.50 | 146.50 | 133.15 | 144.80 | 144.80 | 11.56% | 3,176 |
| May 26, 2026 | 129.50 | 131.95 | 128.05 | 129.80 | 129.80 | 3.06% | 1,789 |
| May 25, 2026 | 149.50 | 149.50 | 123.00 | 125.95 | 125.95 | -9.71% | 7,138 |
| May 22, 2026 | 140.30 | 144.00 | 138.00 | 139.50 | 139.50 | -0.46% | 274 |
| May 21, 2026 | 149.95 | 154.90 | 135.55 | 140.15 | 140.15 | -6.57% | 764 |
| May 20, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 36 |
| May 19, 2026 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | -0.30% | 29 |
| May 18, 2026 | 141.10 | 152.00 | 141.05 | 150.45 | 150.45 | 6.66% | 1,432 |
| May 15, 2026 | 142.00 | 149.00 | 140.25 | 141.05 | 141.05 | 0.57% | 1,109 |
| May 14, 2026 | 148.10 | 148.10 | 135.80 | 140.25 | 140.25 | -5.30% | 913 |
| May 13, 2026 | 148.45 | 148.95 | 142.15 | 148.10 | 148.10 | -0.50% | 243 |
| May 12, 2026 | 154.00 | 154.00 | 146.95 | 148.85 | 148.85 | 1.22% | 2,320 |
| May 11, 2026 | 154.50 | 154.50 | 144.20 | 147.05 | 147.05 | -3.89% | 1,301 |
| May 8, 2026 | 153.00 | 154.00 | 152.25 | 153.00 | 153.00 | 0.49% | 1,925 |
| May 7, 2026 | 153.95 | 153.95 | 150.00 | 152.25 | 152.25 | 2.08% | 397 |
| May 6, 2026 | 151.00 | 151.95 | 147.10 | 149.15 | 149.15 | -0.07% | 173 |
| May 5, 2026 | 157.35 | 157.35 | 147.65 | 149.25 | 149.25 | -1.29% | 810 |
| May 4, 2026 | 160.35 | 160.35 | 146.15 | 151.20 | 151.20 | -1.79% | 4,012 |
| Apr 30, 2026 | 159.99 | 159.99 | 143.75 | 153.96 | 153.96 | 0.73% | 2,486 |
| Apr 29, 2026 | 159.45 | 159.45 | 152.00 | 152.85 | 152.85 | 1.76% | 457 |
| Apr 28, 2026 | 153.23 | 153.23 | 146.11 | 150.20 | 150.20 | 0.14% | 1,098 |
| Apr 27, 2026 | 155.00 | 155.00 | 147.00 | 149.99 | 149.99 | -2.44% | 2,795 |
| Apr 24, 2026 | 148.00 | 155.00 | 139.52 | 153.74 | 153.74 | 9.92% | 7,156 |
| Apr 23, 2026 | 149.40 | 153.50 | 138.25 | 139.86 | 139.86 | -3.46% | 1,861 |
| Apr 22, 2026 | 152.99 | 152.99 | 131.00 | 144.87 | 144.87 | 4.77% | 2,473 |
| Apr 21, 2026 | 146.00 | 149.40 | 133.20 | 138.27 | 138.27 | -6.30% | 4,749 |
| Apr 20, 2026 | 152.83 | 159.30 | 147.00 | 147.57 | 147.57 | -1.51% | 6,779 |
| Apr 17, 2026 | 140.49 | 158.80 | 140.00 | 149.83 | 149.83 | 8.77% | 9,928 |
| Apr 16, 2026 | 142.80 | 142.80 | 123.10 | 137.75 | 137.75 | 5.52% | 8,271 |
| Apr 15, 2026 | 139.98 | 140.50 | 126.00 | 130.55 | 130.55 | 1.40% | 2,405 |
| Apr 13, 2026 | 127.00 | 129.19 | 126.00 | 128.75 | 128.75 | -1.34% | 1,404 |
| Apr 10, 2026 | 124.58 | 136.29 | 124.58 | 130.50 | 130.50 | 2.66% | 1,582 |
| Apr 9, 2026 | 117.14 | 130.00 | 114.02 | 127.12 | 127.12 | 8.52% | 9,198 |
| Apr 8, 2026 | 111.00 | 119.55 | 108.99 | 117.14 | 117.14 | 9.75% | 3,803 |
| Apr 7, 2026 | 109.65 | 110.00 | 100.50 | 106.73 | 106.73 | 3.97% | 1,707 |
| Apr 6, 2026 | 110.00 | 110.00 | 100.00 | 102.65 | 102.65 | 0.16% | 804 |
| Apr 2, 2026 | 93.39 | 108.00 | 93.39 | 102.49 | 102.49 | 1.87% | 395 |
| Apr 1, 2026 | 102.90 | 102.90 | 94.11 | 100.61 | 100.61 | 7.20% | 223 |
| Mar 30, 2026 | 106.00 | 107.90 | 90.70 | 93.85 | 93.85 | -6.85% | 7,524 |
| Mar 27, 2026 | 106.20 | 106.20 | 98.55 | 100.75 | 100.75 | -4.18% | 1,263 |
| Mar 25, 2026 | 104.70 | 105.90 | 97.25 | 105.15 | 105.15 | 8.85% | 1,052 |
| Mar 24, 2026 | 102.00 | 102.00 | 96.00 | 96.60 | 96.60 | 0.36% | 822 |
| Mar 23, 2026 | 102.70 | 102.70 | 96.00 | 96.25 | 96.25 | -1.94% | 1,122 |
| Mar 20, 2026 | 105.20 | 105.20 | 94.00 | 98.15 | 98.15 | -0.61% | 1,334 |
| Mar 19, 2026 | 100.95 | 101.00 | 98.75 | 98.75 | 98.75 | -4.96% | 1,413 |
| Mar 18, 2026 | 97.00 | 106.00 | 97.00 | 103.90 | 103.90 | 7.78% | 5,850 |
| Mar 17, 2026 | 91.25 | 97.70 | 91.25 | 96.40 | 96.40 | 5.64% | 1,162 |
| Mar 16, 2026 | 102.90 | 102.90 | 88.85 | 91.25 | 91.25 | -7.55% | 6,071 |
| Mar 13, 2026 | 101.40 | 101.90 | 98.10 | 98.70 | 98.70 | -0.35% | 2,144 |