Palco Metals Limited (BOM:539121)
India · Delayed Price · Currency is INR 135.00
-0.70 (-0.52%)
At close: Jun 19, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 138.00 | 138.90 | 134.90 | 134.95 | 134.95 | -2.21% | 794 |
| Jun 10, 2026 | 130.00 | 140.00 | 130.00 | 138.00 | 138.00 | 1.32% | 1,878 |
| Jun 9, 2026 | 140.00 | 140.00 | 131.40 | 136.20 | 136.20 | 0.78% | 686 |
| Jun 8, 2026 | 140.00 | 150.00 | 130.00 | 135.15 | 135.15 | -9.14% | 1,424 |
| Jun 5, 2026 | 144.05 | 148.75 | 144.00 | 148.75 | 148.75 | -1.42% | 173 |
| Jun 4, 2026 | 151.40 | 151.40 | 147.00 | 150.90 | 150.90 | -0.33% | 636 |
| Jun 3, 2026 | 152.95 | 152.95 | 147.20 | 151.40 | 151.40 | 2.85% | 418 |
| Jun 2, 2026 | 151.95 | 155.00 | 145.00 | 147.20 | 147.20 | -1.64% | 777 |
| Jun 1, 2026 | 141.00 | 152.00 | 140.00 | 149.65 | 149.65 | 6.59% | 8,816 |
| 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 |