Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 513.55
-12.20 (-2.32%)
At close: Mar 30, 2026
BOM:540293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 516.10 | 519.70 | 509.20 | 513.55 | 513.55 | -2.32% | 33,489 |
| Mar 27, 2026 | 537.15 | 539.45 | 515.00 | 525.75 | 525.75 | -3.36% | 33,131 |
| Mar 25, 2026 | 526.05 | 557.60 | 526.05 | 544.05 | 544.05 | 2.52% | 33,287 |
| Mar 24, 2026 | 525.00 | 535.95 | 518.60 | 530.70 | 530.70 | 3.77% | 24,278 |
| Mar 23, 2026 | 523.45 | 525.90 | 508.80 | 511.40 | 511.40 | -4.20% | 32,885 |
| Mar 20, 2026 | 534.85 | 543.00 | 532.30 | 533.80 | 533.80 | -0.12% | 37,886 |
| Mar 19, 2026 | 545.65 | 545.65 | 532.50 | 534.45 | 534.45 | -2.05% | 19,078 |
| Mar 18, 2026 | 521.00 | 548.95 | 521.00 | 545.65 | 545.65 | 3.88% | 19,767 |
| Mar 17, 2026 | 526.70 | 536.95 | 521.65 | 525.25 | 525.25 | -0.27% | 12,916 |
| Mar 16, 2026 | 517.05 | 528.20 | 511.35 | 526.65 | 526.65 | 1.85% | 21,604 |
| Mar 13, 2026 | 532.05 | 535.00 | 512.80 | 517.10 | 517.10 | -4.46% | 21,708 |
| Mar 12, 2026 | 550.75 | 550.75 | 531.80 | 541.25 | 541.25 | -1.73% | 20,843 |
| Mar 11, 2026 | 561.00 | 565.70 | 550.00 | 550.80 | 550.80 | -1.85% | 16,158 |
| Mar 10, 2026 | 548.55 | 563.75 | 547.05 | 561.20 | 561.20 | 3.13% | 13,050 |
| Mar 9, 2026 | 558.05 | 560.00 | 536.50 | 544.15 | 544.15 | -3.78% | 22,146 |
| Mar 6, 2026 | 562.90 | 569.70 | 556.25 | 565.55 | 565.55 | 0.49% | 16,015 |
| Mar 5, 2026 | 564.85 | 569.95 | 553.00 | 562.80 | 562.80 | -0.36% | 21,071 |
| Mar 4, 2026 | 568.05 | 576.05 | 558.00 | 564.85 | 564.85 | -3.30% | 29,346 |
| Mar 2, 2026 | 578.05 | 594.00 | 575.35 | 584.10 | 584.10 | -2.90% | 34,029 |
| Feb 27, 2026 | 620.00 | 620.00 | 599.75 | 601.55 | 601.55 | -2.58% | 22,940 |
| Feb 26, 2026 | 624.65 | 637.90 | 615.30 | 617.50 | 617.50 | -1.10% | 16,420 |
| Feb 25, 2026 | 617.70 | 627.00 | 614.00 | 624.35 | 624.35 | 0.77% | 16,468 |
| Feb 24, 2026 | 631.90 | 631.90 | 613.65 | 619.60 | 619.60 | -1.70% | 29,677 |
| Feb 23, 2026 | 603.25 | 634.00 | 603.25 | 630.30 | 630.30 | 4.57% | 31,956 |
| Feb 20, 2026 | 600.60 | 606.95 | 593.60 | 602.75 | 602.75 | 0.08% | 12,956 |
| Feb 19, 2026 | 609.30 | 615.30 | 597.05 | 602.25 | 602.25 | -0.16% | 15,819 |
| Feb 18, 2026 | 601.40 | 616.40 | 598.95 | 603.20 | 603.20 | 0.32% | 21,208 |
| Feb 17, 2026 | 619.75 | 622.75 | 597.85 | 601.30 | 601.30 | -2.97% | 29,394 |
| Feb 16, 2026 | 637.85 | 637.85 | 616.85 | 619.70 | 619.70 | -2.09% | 23,061 |
| Feb 13, 2026 | 629.85 | 636.60 | 613.65 | 632.95 | 632.95 | 2.11% | 37,146 |
| Feb 12, 2026 | 624.35 | 625.90 | 612.20 | 619.90 | 619.90 | -0.37% | 37,767 |
| Feb 11, 2026 | 584.80 | 629.35 | 584.80 | 622.20 | 622.20 | 6.40% | 68,417 |
| Feb 10, 2026 | 601.95 | 601.95 | 583.00 | 584.75 | 584.75 | -1.42% | 17,871 |
| Feb 9, 2026 | 579.25 | 596.70 | 579.25 | 593.15 | 593.15 | 2.45% | 18,583 |
| Feb 6, 2026 | 574.00 | 580.45 | 569.25 | 578.95 | 578.95 | -1.03% | 11,181 |
| Feb 5, 2026 | 594.95 | 594.95 | 573.65 | 584.95 | 584.95 | 0.82% | 22,589 |
| Feb 4, 2026 | 574.05 | 588.00 | 574.05 | 580.20 | 580.20 | 0.17% | 12,165 |
| Feb 3, 2026 | 614.95 | 614.95 | 562.10 | 579.20 | 579.20 | 5.16% | 21,506 |
| Feb 2, 2026 | 571.80 | 571.80 | 540.75 | 550.80 | 550.80 | -3.08% | 29,900 |
| Feb 1, 2026 | 549.00 | 570.75 | 549.00 | 568.30 | 568.30 | 3.53% | 24,675 |
| Jan 30, 2026 | 538.00 | 552.55 | 521.60 | 548.90 | 548.90 | 2.21% | 42,163 |
| Jan 29, 2026 | 553.05 | 561.40 | 530.70 | 537.05 | 537.05 | -3.98% | 23,578 |
| Jan 28, 2026 | 570.80 | 570.80 | 553.85 | 559.30 | 559.30 | -2.01% | 13,979 |
| Jan 27, 2026 | 576.05 | 577.80 | 564.15 | 570.80 | 570.80 | -1.83% | 22,638 |
| Jan 23, 2026 | 601.60 | 601.60 | 574.05 | 581.45 | 581.45 | -3.35% | 10,871 |
| Jan 22, 2026 | 577.25 | 607.10 | 577.25 | 601.60 | 601.60 | 4.94% | 22,742 |
| Jan 21, 2026 | 574.00 | 581.00 | 566.30 | 573.30 | 573.30 | -0.08% | 25,098 |
| Jan 20, 2026 | 583.25 | 583.25 | 563.90 | 573.75 | 573.75 | -1.79% | 23,558 |
| Jan 19, 2026 | 605.65 | 607.60 | 578.20 | 584.20 | 584.20 | -3.73% | 31,422 |
| Jan 16, 2026 | 611.50 | 615.15 | 605.20 | 606.85 | 606.85 | -0.75% | 16,116 |