Palco Metals Limited (BOM:539121)
India · Delayed Price · Currency is INR 183.45
+11.25 (6.53%)
At close: Oct 1, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 165.20 | 184.50 | 165.20 | 183.45 | 183.45 | 6.53% | 11,659 |
| Sep 30, 2026 | 172.00 | 182.90 | 165.75 | 172.20 | 172.20 | 0.20% | 1,720 |
| Sep 29, 2026 | 172.95 | 176.00 | 164.05 | 171.85 | 171.85 | 1.36% | 7,714 |
| Sep 28, 2026 | 161.00 | 170.00 | 157.25 | 169.55 | 169.55 | 1.83% | 2,410 |
| Sep 25, 2026 | 173.25 | 173.25 | 162.00 | 166.50 | 166.50 | -3.42% | 141 |
| Sep 24, 2026 | 182.00 | 182.00 | 166.20 | 172.40 | 172.40 | -0.35% | 1,866 |
| Sep 23, 2026 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 3.69% | 1,092 |
| Sep 22, 2026 | 177.95 | 177.95 | 165.30 | 166.85 | 166.85 | -4.14% | 4,791 |
| Sep 21, 2026 | 162.05 | 178.00 | 162.05 | 174.05 | 174.05 | 5.77% | 4,016 |
| Sep 18, 2026 | 160.90 | 169.20 | 158.40 | 164.55 | 164.55 | 3.88% | 4,449 |
| Sep 17, 2026 | 145.20 | 159.50 | 145.05 | 158.40 | 158.40 | 7.72% | 1,676 |
| Sep 16, 2026 | 154.95 | 154.95 | 145.00 | 147.05 | 147.05 | -2.62% | 1,037 |
| Sep 15, 2026 | 157.55 | 159.90 | 146.00 | 151.00 | 151.00 | -4.16% | 2,870 |
| Sep 11, 2026 | 155.00 | 160.95 | 152.35 | 157.55 | 157.55 | -3.02% | 3,618 |
| Sep 10, 2026 | 159.85 | 163.70 | 158.55 | 162.45 | 162.45 | 5.59% | 1,321 |
| Sep 9, 2026 | 153.10 | 161.35 | 152.00 | 153.85 | 153.85 | 0.49% | 1,597 |
| Sep 8, 2026 | 169.90 | 169.90 | 150.10 | 153.10 | 153.10 | -6.62% | 3,139 |
| Sep 7, 2026 | 163.70 | 176.00 | 157.00 | 163.95 | 163.95 | 0.15% | 5,304 |
| Sep 4, 2026 | 165.00 | 169.85 | 160.00 | 163.70 | 163.70 | 4.17% | 357 |
| Sep 3, 2026 | 157.00 | 164.80 | 151.30 | 157.15 | 157.15 | 4.38% | 4,010 |
| Sep 2, 2026 | 153.50 | 155.00 | 148.65 | 150.55 | 150.55 | -0.95% | 4,271 |
| Sep 1, 2026 | 151.95 | 152.00 | 150.90 | 152.00 | 152.00 | 3.40% | 294 |
| Aug 31, 2026 | 147.40 | 153.00 | 147.00 | 147.00 | 147.00 | -3.29% | 1,034 |
| Aug 28, 2026 | 154.00 | 154.00 | 147.00 | 152.00 | 152.00 | -1.43% | 185 |
| Aug 27, 2026 | 152.00 | 155.00 | 149.50 | 154.20 | 154.20 | 3.14% | 678 |
| Aug 26, 2026 | 150.00 | 152.70 | 145.10 | 149.50 | 149.50 | 0.78% | 1,258 |
| Aug 25, 2026 | 150.00 | 150.00 | 145.10 | 148.35 | 148.35 | 2.45% | 1,506 |
| Aug 24, 2026 | 147.00 | 150.00 | 144.80 | 144.80 | 144.80 | -1.50% | 577 |
| 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 |