Palco Metals Limited (BOM:539121)
India · Delayed Price · Currency is INR 147.00
+1.05 (0.72%)
At close: Aug 21, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 148.00 | 148.00 | 142.85 | 147.00 | 147.00 | 0.72% | 491 |
| Aug 20, 2026 | 149.00 | 149.00 | 144.70 | 145.95 | 145.95 | -0.61% | 201 |
| Aug 19, 2026 | 146.95 | 149.60 | 142.40 | 146.85 | 146.85 | 1.21% | 964 |
| Aug 18, 2026 | 149.05 | 149.05 | 145.00 | 145.10 | 145.10 | -2.62% | 1,131 |
| Aug 17, 2026 | 152.80 | 154.80 | 145.25 | 149.00 | 149.00 | -2.01% | 1,580 |
| Aug 14, 2026 | 151.00 | 163.90 | 151.00 | 152.05 | 152.05 | -6.29% | 3,811 |
| Aug 13, 2026 | 146.80 | 165.00 | 142.75 | 162.25 | 162.25 | 11.70% | 10,722 |
| Aug 12, 2026 | 145.05 | 155.00 | 144.00 | 145.25 | 145.25 | -3.30% | 2,576 |
| Aug 11, 2026 | 153.00 | 160.30 | 145.60 | 150.20 | 150.20 | 7.29% | 15,366 |
| Aug 10, 2026 | 141.55 | 144.75 | 136.05 | 140.00 | 140.00 | -0.39% | 873 |
| Aug 7, 2026 | 140.05 | 141.55 | 137.00 | 140.55 | 140.55 | -0.71% | 1,500 |
| Aug 6, 2026 | 147.00 | 147.00 | 140.00 | 141.55 | 141.55 | -1.60% | 19 |
| Aug 5, 2026 | 142.00 | 145.00 | 140.60 | 143.85 | 143.85 | 2.02% | 821 |
| Aug 4, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.11% | 22 |
| Aug 3, 2026 | 140.00 | 143.50 | 136.20 | 141.15 | 141.15 | 2.47% | 619 |
| Jul 31, 2026 | 140.00 | 141.70 | 135.60 | 137.75 | 137.75 | -1.61% | 682 |
| Jul 30, 2026 | 147.80 | 147.80 | 140.00 | 140.00 | 140.00 | -2.88% | 318 |
| Jul 29, 2026 | 137.85 | 145.00 | 130.75 | 144.15 | 144.15 | 4.57% | 2,220 |
| Jul 28, 2026 | 134.85 | 138.00 | 134.80 | 137.85 | 137.85 | 2.34% | 189 |
| Jul 27, 2026 | 140.00 | 141.00 | 134.65 | 134.70 | 134.70 | -1.71% | 6,368 |
| Jul 24, 2026 | 146.95 | 146.95 | 136.45 | 137.05 | 137.05 | -3.82% | 990 |
| Jul 23, 2026 | 140.00 | 143.00 | 139.00 | 142.50 | 142.50 | -0.56% | 583 |
| Jul 22, 2026 | 139.45 | 144.00 | 135.40 | 143.30 | 143.30 | 4.87% | 3,152 |
| Jul 21, 2026 | 134.55 | 139.70 | 134.55 | 136.65 | 136.65 | -0.07% | 1,178 |
| Jul 20, 2026 | 153.95 | 153.95 | 132.20 | 136.75 | 136.75 | -3.56% | 1,519 |
| Jul 17, 2026 | 145.00 | 145.00 | 136.20 | 141.80 | 141.80 | 0.50% | 979 |
| Jul 16, 2026 | 143.95 | 143.95 | 138.10 | 141.10 | 141.10 | 0.18% | 1,996 |
| Jul 15, 2026 | 139.00 | 144.00 | 134.00 | 140.85 | 140.85 | 6.50% | 3,691 |
| Jul 14, 2026 | 130.25 | 137.95 | 130.25 | 132.25 | 132.25 | -2.22% | 139 |
| Jul 13, 2026 | 128.00 | 137.00 | 128.00 | 135.25 | 135.25 | 2.19% | 712 |
| Jul 10, 2026 | 131.10 | 134.85 | 131.10 | 132.35 | 132.35 | -1.08% | 767 |
| Jul 9, 2026 | 136.00 | 136.00 | 133.80 | 133.80 | 133.80 | 1.83% | 1,664 |
| Jul 8, 2026 | 135.65 | 135.65 | 130.35 | 131.40 | 131.40 | -2.67% | 723 |
| Jul 7, 2026 | 135.00 | 135.05 | 134.90 | 135.00 | 135.00 | 1.54% | 919 |
| Jul 6, 2026 | 132.30 | 133.60 | 130.00 | 132.95 | 132.95 | 0.57% | 481 |
| Jul 3, 2026 | 135.90 | 136.40 | 128.10 | 132.20 | 132.20 | 0.15% | 1,667 |
| Jul 2, 2026 | 135.95 | 135.95 | 132.00 | 132.00 | 132.00 | - | 821 |
| Jul 1, 2026 | 131.45 | 135.90 | 131.40 | 132.00 | 132.00 | 0.42% | 3,313 |
| Jun 30, 2026 | 135.00 | 139.70 | 126.85 | 131.45 | 131.45 | 0.31% | 2,851 |
| Jun 29, 2026 | 138.00 | 142.95 | 131.00 | 131.05 | 131.05 | -1.87% | 1,442 |
| Jun 25, 2026 | 139.70 | 139.70 | 132.45 | 133.55 | 133.55 | -2.84% | 2,746 |
| Jun 24, 2026 | 135.00 | 142.75 | 125.15 | 137.45 | 137.45 | 5.98% | 8,031 |
| Jun 23, 2026 | 135.25 | 136.45 | 125.50 | 129.70 | 129.70 | -4.10% | 1,999 |
| Jun 22, 2026 | 135.05 | 139.75 | 132.15 | 135.25 | 135.25 | 0.19% | 739 |
| Jun 19, 2026 | 142.70 | 142.70 | 133.10 | 135.00 | 135.00 | -0.52% | 852 |
| Jun 18, 2026 | 146.00 | 146.00 | 135.15 | 135.70 | 135.70 | -4.17% | 2,161 |
| Jun 17, 2026 | 146.95 | 146.95 | 138.60 | 141.60 | 141.60 | 0.57% | 984 |
| Jun 16, 2026 | 138.00 | 141.85 | 135.10 | 140.80 | 140.80 | 2.03% | 360 |
| Jun 15, 2026 | 139.95 | 139.95 | 135.00 | 138.00 | 138.00 | 4.11% | 1,162 |
| Jun 12, 2026 | 140.00 | 146.00 | 132.00 | 132.55 | 132.55 | -1.78% | 2,237 |