Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 519.55
+4.50 (0.87%)
At close: Oct 15, 2025
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 515.15 | 520.60 | 510.80 | 519.55 | 519.55 | 0.87% | 7,793 |
| Oct 14, 2025 | 520.90 | 520.90 | 514.00 | 515.05 | 515.05 | -1.00% | 5,241 |
| Oct 13, 2025 | 529.80 | 529.80 | 513.85 | 520.25 | 520.25 | -0.42% | 27,844 |
| Oct 10, 2025 | 515.05 | 524.00 | 514.95 | 522.45 | 522.45 | 0.81% | 11,696 |
| Oct 9, 2025 | 526.50 | 526.55 | 514.85 | 518.25 | 518.25 | -1.30% | 15,681 |
| Oct 8, 2025 | 529.00 | 532.05 | 522.20 | 525.10 | 525.10 | -0.32% | 18,815 |
| Oct 7, 2025 | 506.65 | 529.35 | 506.65 | 526.80 | 526.80 | 3.99% | 15,551 |
| Oct 6, 2025 | 528.00 | 532.50 | 500.30 | 506.60 | 506.60 | -4.08% | 32,756 |
| Oct 3, 2025 | 524.35 | 530.00 | 524.00 | 528.15 | 528.15 | 0.87% | 21,793 |
| Oct 1, 2025 | 538.50 | 539.60 | 522.40 | 523.60 | 523.60 | -1.91% | 23,341 |
| Sep 30, 2025 | 539.55 | 542.60 | 529.00 | 533.80 | 533.80 | -0.82% | 23,518 |
| Sep 29, 2025 | 540.35 | 547.55 | 535.10 | 538.20 | 538.20 | -0.33% | 21,560 |
| Sep 26, 2025 | 534.95 | 545.20 | 531.80 | 540.00 | 540.00 | 1.60% | 44,433 |
| Sep 25, 2025 | 550.55 | 555.55 | 527.50 | 531.50 | 531.50 | -3.62% | 23,143 |
| Sep 24, 2025 | 542.65 | 557.70 | 541.65 | 551.45 | 551.45 | 1.34% | 42,151 |
| Sep 23, 2025 | 542.05 | 556.00 | 542.05 | 544.15 | 544.15 | 0.58% | 18,203 |
| Sep 22, 2025 | 542.70 | 547.55 | 539.60 | 541.00 | 541.00 | 0.19% | 18,497 |
| Sep 19, 2025 | 548.95 | 548.95 | 536.00 | 539.95 | 539.95 | -0.94% | 15,860 |
| Sep 18, 2025 | 536.00 | 547.00 | 534.45 | 545.05 | 545.05 | 2.00% | 38,855 |
| Sep 17, 2025 | 531.55 | 539.80 | 531.55 | 534.35 | 534.35 | 1.51% | 9,132 |
| Sep 16, 2025 | 532.50 | 535.45 | 521.60 | 526.40 | 526.40 | -1.10% | 45,856 |
| Sep 15, 2025 | 518.00 | 535.95 | 515.70 | 532.25 | 532.25 | 2.85% | 15,717 |
| Sep 12, 2025 | 519.15 | 524.95 | 515.30 | 517.50 | 517.50 | -0.45% | 26,186 |
| Sep 11, 2025 | 524.00 | 528.55 | 515.25 | 519.85 | 519.85 | -0.33% | 18,270 |
| Sep 10, 2025 | 526.70 | 529.90 | 515.35 | 521.55 | 521.55 | 0.28% | 66,391 |
| Sep 9, 2025 | 502.25 | 527.55 | 498.05 | 520.10 | 520.10 | 4.02% | 94,630 |
| Sep 8, 2025 | 509.95 | 510.90 | 492.50 | 500.00 | 500.00 | 1.71% | 38,822 |
| Sep 5, 2025 | 502.85 | 502.85 | 489.25 | 491.60 | 491.60 | -1.68% | 22,647 |
| Sep 4, 2025 | 499.40 | 507.80 | 494.45 | 500.00 | 500.00 | 2.00% | 80,762 |
| Sep 3, 2025 | 473.05 | 496.80 | 473.05 | 490.20 | 490.20 | 2.91% | 77,090 |
| Sep 2, 2025 | 481.70 | 488.80 | 474.90 | 476.35 | 476.35 | -0.25% | 67,781 |
| Sep 1, 2025 | 472.95 | 489.90 | 461.25 | 477.55 | 477.55 | 3.85% | 110,710 |
| Aug 29, 2025 | 447.00 | 468.90 | 447.00 | 459.85 | 459.85 | 2.86% | 53,234 |
| Aug 28, 2025 | 462.45 | 462.45 | 445.95 | 447.05 | 447.05 | -1.53% | 16,180 |
| Aug 26, 2025 | 458.65 | 474.90 | 445.45 | 454.00 | 454.00 | 1.75% | 248,008 |
| Aug 25, 2025 | 443.00 | 454.00 | 443.00 | 446.20 | 446.20 | -0.38% | 211,360 |
| Aug 22, 2025 | 445.45 | 450.00 | 440.65 | 447.90 | 447.90 | 0.74% | 16,689 |
| Aug 21, 2025 | 448.70 | 454.20 | 443.85 | 444.60 | 444.60 | -0.90% | 13,778 |
| Aug 20, 2025 | 452.40 | 457.50 | 447.50 | 448.65 | 448.65 | -0.51% | 15,249 |
| Aug 19, 2025 | 447.60 | 452.95 | 442.85 | 450.95 | 450.95 | 1.76% | 29,368 |
| Aug 18, 2025 | 432.50 | 445.00 | 432.50 | 443.15 | 443.15 | 3.53% | 47,015 |
| Aug 14, 2025 | 421.05 | 431.35 | 421.05 | 428.05 | 428.05 | 1.34% | 13,691 |
| Aug 13, 2025 | 429.95 | 434.30 | 422.00 | 422.40 | 422.40 | -1.78% | 12,603 |
| Aug 12, 2025 | 418.25 | 431.40 | 418.25 | 430.05 | 430.05 | 3.38% | 11,154 |
| Aug 11, 2025 | 417.00 | 424.20 | 415.25 | 416.00 | 416.00 | -1.43% | 10,882 |
| Aug 8, 2025 | 428.20 | 429.25 | 420.00 | 422.05 | 422.05 | -1.42% | 18,075 |
| Aug 7, 2025 | 433.00 | 433.00 | 426.70 | 428.15 | 428.15 | -1.05% | 13,363 |
| Aug 6, 2025 | 434.05 | 442.00 | 427.05 | 432.70 | 432.70 | -1.65% | 37,238 |
| Aug 5, 2025 | 447.70 | 447.70 | 436.85 | 439.95 | 439.95 | -1.06% | 44,920 |
| Aug 4, 2025 | 430.40 | 448.20 | 430.40 | 444.65 | 444.65 | 3.48% | 53,554 |