Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 573.75
-10.45 (-1.79%)
At close: Jan 20, 2026
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 639.00 | 639.05 | 624.50 | 632.00 | 632.00 | -1.19% | 35,131 |
| Dec 23, 2025 | 666.45 | 666.45 | 633.90 | 639.60 | 639.60 | -3.11% | 28,772 |
| Dec 22, 2025 | 665.00 | 667.00 | 648.85 | 660.15 | 660.15 | 0.01% | 29,257 |
| Dec 19, 2025 | 675.65 | 677.55 | 655.50 | 660.10 | 660.10 | -1.48% | 26,051 |
| Dec 18, 2025 | 651.60 | 672.70 | 640.25 | 670.00 | 670.00 | 2.83% | 62,335 |
| Dec 17, 2025 | 637.70 | 656.85 | 629.80 | 651.55 | 651.55 | 3.09% | 61,782 |
| Dec 16, 2025 | 601.05 | 634.20 | 601.05 | 632.05 | 632.05 | 4.23% | 26,206 |
| Dec 15, 2025 | 602.20 | 613.00 | 602.20 | 606.40 | 606.40 | -0.02% | 24,676 |
| Dec 12, 2025 | 613.80 | 617.90 | 602.20 | 606.50 | 606.50 | -1.02% | 8,684 |
| Dec 11, 2025 | 611.05 | 616.00 | 607.15 | 612.75 | 612.75 | 0.28% | 27,604 |
| Dec 10, 2025 | 625.00 | 625.00 | 608.00 | 611.05 | 611.05 | -2.29% | 15,100 |
| Dec 9, 2025 | 610.00 | 634.00 | 589.50 | 625.35 | 625.35 | 2.79% | 344,012 |
| Dec 8, 2025 | 600.40 | 612.30 | 592.80 | 608.40 | 608.40 | 0.98% | 62,545 |
| Dec 5, 2025 | 610.50 | 618.25 | 593.50 | 602.50 | 602.50 | -2.67% | 18,921 |
| Dec 4, 2025 | 625.00 | 639.45 | 608.05 | 619.05 | 619.05 | -0.73% | 21,488 |
| Dec 3, 2025 | 627.25 | 627.25 | 617.00 | 623.60 | 623.60 | -0.50% | 27,821 |
| Dec 2, 2025 | 620.10 | 632.00 | 614.95 | 626.75 | 626.75 | 1.12% | 24,131 |
| Dec 1, 2025 | 624.45 | 630.00 | 615.45 | 619.80 | 619.80 | -0.59% | 26,225 |
| Nov 28, 2025 | 618.25 | 627.15 | 618.25 | 623.50 | 623.50 | 0.85% | 40,298 |
| Nov 27, 2025 | 632.00 | 632.00 | 614.10 | 618.25 | 618.25 | -1.06% | 20,506 |
| Nov 26, 2025 | 624.45 | 639.55 | 621.00 | 624.85 | 624.85 | 0.06% | 20,437 |
| Nov 25, 2025 | 637.95 | 639.80 | 622.00 | 624.50 | 624.50 | -2.35% | 21,072 |
| Nov 24, 2025 | 629.25 | 644.55 | 622.00 | 639.55 | 639.55 | 0.09% | 62,948 |
| Nov 21, 2025 | 654.40 | 654.40 | 634.30 | 639.00 | 639.00 | -2.36% | 56,675 |
| Nov 20, 2025 | 672.05 | 693.00 | 635.10 | 654.45 | 654.45 | -0.92% | 142,335 |
| Nov 19, 2025 | 640.00 | 670.00 | 636.85 | 660.55 | 660.55 | 4.65% | 204,464 |
| Nov 18, 2025 | 623.85 | 639.80 | 617.40 | 631.20 | 631.20 | 2.07% | 134,594 |
| Nov 17, 2025 | 588.95 | 622.65 | 587.95 | 618.40 | 618.40 | 5.18% | 78,977 |
| Nov 14, 2025 | 589.55 | 596.30 | 586.50 | 587.95 | 587.95 | -0.40% | 14,877 |
| Nov 13, 2025 | 594.95 | 606.55 | 588.05 | 590.30 | 588.30 | -0.64% | 51,554 |
| Nov 12, 2025 | 589.00 | 607.50 | 587.20 | 594.10 | 592.09 | 0.87% | 55,640 |
| Nov 11, 2025 | 586.65 | 596.90 | 575.50 | 589.00 | 587.00 | -0.05% | 85,253 |
| Nov 10, 2025 | 581.05 | 612.85 | 580.30 | 589.30 | 587.30 | 4.05% | 525,321 |