Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 517.50
-2.35 (-0.45%)
At close: Sep 12, 2025
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |