Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 517.60
-18.90 (-3.52%)
At close: Nov 6, 2025
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 551.00 | 593.65 | 522.00 | 566.35 | 566.35 | 9.42% | 1,346,475 |
| Nov 6, 2025 | 532.20 | 538.90 | 514.85 | 517.60 | 517.60 | -3.52% | 6,184 |
| Nov 4, 2025 | 536.85 | 541.05 | 535.20 | 536.50 | 536.50 | -0.07% | 6,974 |
| Nov 3, 2025 | 528.65 | 538.00 | 525.15 | 536.85 | 536.85 | 1.36% | 19,050 |
| Oct 31, 2025 | 543.85 | 543.85 | 527.95 | 529.65 | 529.65 | -1.64% | 4,838 |
| Oct 30, 2025 | 539.95 | 551.30 | 536.40 | 538.50 | 538.50 | 0.09% | 19,660 |
| Oct 29, 2025 | 539.60 | 540.15 | 534.80 | 538.00 | 538.00 | 0.37% | 4,313 |
| Oct 28, 2025 | 526.75 | 537.55 | 526.75 | 536.00 | 536.00 | 1.74% | 5,336 |
| Oct 27, 2025 | 520.25 | 530.00 | 512.50 | 526.85 | 526.85 | 0.95% | 14,551 |
| Oct 24, 2025 | 544.75 | 544.75 | 519.10 | 521.90 | 521.90 | -1.95% | 11,839 |
| Oct 23, 2025 | 541.50 | 542.50 | 526.50 | 532.30 | 532.30 | -1.28% | 27,946 |
| Oct 21, 2025 | 536.85 | 541.65 | 534.80 | 539.20 | 539.20 | 0.44% | 3,156 |
| Oct 20, 2025 | 525.35 | 538.65 | 524.20 | 536.85 | 536.85 | 2.34% | 11,850 |
| Oct 17, 2025 | 519.10 | 528.05 | 517.00 | 524.60 | 524.60 | -0.61% | 13,637 |
| Oct 16, 2025 | 529.30 | 529.50 | 518.55 | 527.80 | 527.80 | 1.59% | 8,790 |
| 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 |