Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 429.70
-2.30 (-0.53%)
At close: Aug 1, 2025
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 458.95 | 477.25 | 422.25 | 429.70 | 429.70 | -0.53% | 382,479 |
| Jul 31, 2025 | 430.50 | 439.15 | 428.00 | 432.00 | 432.00 | -1.43% | 8,295 |
| Jul 30, 2025 | 433.90 | 443.80 | 433.90 | 438.25 | 438.25 | 0.02% | 11,631 |
| Jul 29, 2025 | 426.05 | 440.85 | 426.05 | 438.15 | 438.15 | 1.36% | 12,360 |
| Jul 28, 2025 | 437.60 | 443.45 | 429.40 | 432.25 | 432.25 | -1.22% | 13,299 |
| Jul 25, 2025 | 442.40 | 446.00 | 436.50 | 437.60 | 437.60 | -1.96% | 4,406 |
| Jul 24, 2025 | 434.00 | 447.50 | 434.00 | 446.35 | 446.35 | 2.86% | 28,967 |
| Jul 23, 2025 | 436.85 | 442.00 | 430.25 | 433.95 | 433.95 | -0.87% | 38,280 |
| Jul 22, 2025 | 441.05 | 446.65 | 435.50 | 437.75 | 437.75 | -1.05% | 26,373 |
| Jul 21, 2025 | 453.25 | 455.80 | 439.85 | 442.40 | 442.40 | -2.46% | 15,534 |
| Jul 18, 2025 | 452.25 | 466.00 | 451.85 | 453.55 | 453.55 | -1.35% | 21,739 |
| Jul 17, 2025 | 455.95 | 460.95 | 450.80 | 459.75 | 459.75 | 1.73% | 25,008 |
| Jul 16, 2025 | 464.80 | 466.65 | 451.00 | 451.95 | 451.95 | -1.37% | 12,817 |
| Jul 15, 2025 | 459.60 | 463.00 | 445.00 | 458.25 | 458.25 | 1.59% | 34,997 |
| Jul 14, 2025 | 459.15 | 459.15 | 447.70 | 451.10 | 451.10 | -1.52% | 10,369 |
| Jul 11, 2025 | 457.10 | 464.75 | 453.90 | 458.05 | 458.05 | 0.34% | 23,346 |
| Jul 10, 2025 | 463.65 | 475.00 | 455.05 | 456.50 | 456.50 | -2.54% | 32,329 |
| Jul 9, 2025 | 466.90 | 476.00 | 453.05 | 468.40 | 468.40 | 2.38% | 41,102 |
| Jul 8, 2025 | 446.10 | 458.95 | 446.10 | 457.50 | 457.50 | 1.37% | 8,150 |
| Jul 7, 2025 | 454.10 | 460.95 | 445.10 | 451.30 | 451.30 | -1.66% | 16,500 |
| Jul 4, 2025 | 455.05 | 462.35 | 452.40 | 458.90 | 458.90 | - | 10,067 |
| Jul 3, 2025 | 450.20 | 465.00 | 450.20 | 458.90 | 458.90 | 1.70% | 40,237 |
| Jul 2, 2025 | 453.95 | 461.00 | 447.70 | 451.25 | 451.25 | -0.59% | 16,779 |
| Jul 1, 2025 | 456.40 | 458.45 | 452.40 | 453.95 | 453.95 | -1.08% | 15,239 |
| Jun 30, 2025 | 452.25 | 460.10 | 450.05 | 458.90 | 458.90 | 2.17% | 6,618 |
| Jun 27, 2025 | 441.00 | 455.00 | 441.00 | 449.15 | 449.15 | 1.16% | 6,561 |
| Jun 26, 2025 | 445.15 | 447.00 | 438.50 | 444.00 | 444.00 | -0.26% | 19,026 |
| Jun 25, 2025 | 432.05 | 446.75 | 432.05 | 445.15 | 445.15 | 2.72% | 23,348 |
| Jun 24, 2025 | 426.05 | 435.45 | 426.05 | 433.35 | 433.35 | 1.99% | 13,700 |
| Jun 23, 2025 | 426.95 | 432.45 | 423.90 | 424.90 | 424.90 | -1.95% | 11,516 |
| Jun 20, 2025 | 431.00 | 438.15 | 431.00 | 433.35 | 433.35 | -0.81% | 5,415 |
| Jun 19, 2025 | 437.10 | 447.05 | 433.15 | 436.90 | 436.90 | -0.52% | 10,680 |
| Jun 18, 2025 | 440.00 | 444.90 | 437.30 | 439.20 | 439.20 | -0.96% | 19,628 |
| Jun 17, 2025 | 440.70 | 445.95 | 438.10 | 443.45 | 443.45 | 0.72% | 14,756 |
| Jun 16, 2025 | 439.45 | 442.70 | 430.00 | 440.30 | 440.30 | -0.08% | 18,208 |
| Jun 13, 2025 | 439.95 | 442.00 | 427.50 | 440.65 | 440.65 | -0.60% | 32,332 |
| Jun 12, 2025 | 452.00 | 455.00 | 441.00 | 443.30 | 443.30 | -1.36% | 35,259 |
| Jun 11, 2025 | 450.00 | 455.35 | 447.45 | 449.40 | 449.40 | -0.26% | 5,373 |
| Jun 10, 2025 | 449.00 | 456.35 | 448.70 | 450.55 | 450.55 | 1.16% | 11,791 |
| Jun 9, 2025 | 429.20 | 447.00 | 429.20 | 445.40 | 445.40 | 2.95% | 33,330 |
| Jun 6, 2025 | 426.25 | 434.70 | 426.05 | 432.65 | 432.65 | 1.31% | 8,841 |
| Jun 5, 2025 | 433.25 | 440.95 | 426.05 | 427.05 | 427.05 | -1.25% | 20,476 |
| Jun 4, 2025 | 441.55 | 445.35 | 430.90 | 432.45 | 432.45 | -2.05% | 20,796 |
| Jun 3, 2025 | 458.50 | 458.50 | 440.00 | 441.50 | 441.50 | -0.89% | 6,202 |
| Jun 2, 2025 | 458.00 | 458.00 | 444.80 | 445.45 | 445.45 | -0.92% | 10,906 |
| May 30, 2025 | 439.00 | 458.00 | 439.00 | 449.60 | 449.60 | 1.27% | 6,362 |
| May 29, 2025 | 438.00 | 449.50 | 438.00 | 443.95 | 443.95 | -0.15% | 9,661 |
| May 28, 2025 | 442.80 | 447.55 | 441.10 | 444.60 | 444.60 | 0.14% | 5,554 |
| May 27, 2025 | 445.65 | 451.65 | 443.00 | 444.00 | 444.00 | -0.68% | 11,700 |
| May 26, 2025 | 448.30 | 450.80 | 442.40 | 447.05 | 447.05 | 0.86% | 20,376 |