Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 544.15
-21.40 (-3.78%)
At close: Mar 9, 2026
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 625.85 | 625.85 | 603.45 | 611.45 | 611.45 | -2.31% | 20,549 |
| Jan 13, 2026 | 640.80 | 641.55 | 623.05 | 625.90 | 625.90 | -1.93% | 18,293 |
| Jan 12, 2026 | 625.00 | 640.35 | 618.30 | 638.25 | 638.25 | 1.85% | 23,418 |
| Jan 9, 2026 | 645.05 | 655.35 | 624.70 | 626.65 | 626.65 | -4.53% | 21,533 |
| Jan 8, 2026 | 664.60 | 674.90 | 653.70 | 656.40 | 656.40 | -1.22% | 27,580 |
| Jan 7, 2026 | 653.30 | 667.00 | 647.25 | 664.50 | 664.50 | 1.74% | 18,434 |
| Jan 6, 2026 | 678.35 | 678.35 | 651.70 | 653.15 | 653.15 | -3.64% | 17,397 |
| Jan 5, 2026 | 694.95 | 694.95 | 668.25 | 677.85 | 677.85 | -0.70% | 35,767 |
| Jan 2, 2026 | 663.75 | 685.00 | 663.05 | 682.60 | 682.60 | 3.23% | 46,126 |
| Jan 1, 2026 | 670.00 | 670.00 | 653.00 | 661.25 | 661.25 | 0.23% | 17,955 |
| Dec 31, 2025 | 644.05 | 664.85 | 633.25 | 659.75 | 659.75 | 2.43% | 33,544 |
| Dec 30, 2025 | 627.70 | 648.95 | 625.20 | 644.10 | 644.10 | 2.61% | 36,741 |
| Dec 29, 2025 | 622.70 | 631.10 | 618.80 | 627.70 | 627.70 | 0.80% | 11,985 |
| Dec 26, 2025 | 625.05 | 634.40 | 620.55 | 622.70 | 622.70 | -1.47% | 15,287 |