Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 619.80
-3.70 (-0.59%)
At close: Dec 1, 2025
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 551.00 | 593.65 | 522.00 | 566.35 | 564.43 | 9.42% | 1,346,475 |
| Nov 6, 2025 | 532.20 | 538.90 | 514.85 | 517.60 | 515.85 | -3.52% | 6,184 |
| Nov 4, 2025 | 536.85 | 541.05 | 535.20 | 536.50 | 534.68 | -0.07% | 6,974 |
| Nov 3, 2025 | 528.65 | 538.00 | 525.15 | 536.85 | 535.03 | 1.36% | 19,050 |
| Oct 31, 2025 | 543.85 | 543.85 | 527.95 | 529.65 | 527.86 | -1.64% | 4,838 |
| Oct 30, 2025 | 539.95 | 551.30 | 536.40 | 538.50 | 536.68 | 0.09% | 19,660 |
| Oct 29, 2025 | 539.60 | 540.15 | 534.80 | 538.00 | 536.18 | 0.37% | 4,313 |
| Oct 28, 2025 | 526.75 | 537.55 | 526.75 | 536.00 | 534.18 | 1.74% | 5,336 |
| Oct 27, 2025 | 520.25 | 530.00 | 512.50 | 526.85 | 525.06 | 0.95% | 14,551 |
| Oct 24, 2025 | 544.75 | 544.75 | 519.10 | 521.90 | 520.13 | -1.95% | 11,839 |
| Oct 23, 2025 | 541.50 | 542.50 | 526.50 | 532.30 | 530.50 | -1.28% | 27,946 |
| Oct 21, 2025 | 536.85 | 541.65 | 534.80 | 539.20 | 537.37 | 0.44% | 3,156 |
| Oct 20, 2025 | 525.35 | 538.65 | 524.20 | 536.85 | 535.03 | 2.34% | 11,850 |
| Oct 17, 2025 | 519.10 | 528.05 | 517.00 | 524.60 | 522.82 | -0.61% | 13,637 |
| Oct 16, 2025 | 529.30 | 529.50 | 518.55 | 527.80 | 526.01 | 1.59% | 8,790 |
| Oct 15, 2025 | 515.15 | 520.60 | 510.80 | 519.55 | 517.79 | 0.87% | 7,793 |
| Oct 14, 2025 | 520.90 | 520.90 | 514.00 | 515.05 | 513.30 | -1.00% | 5,241 |
| Oct 13, 2025 | 529.80 | 529.80 | 513.85 | 520.25 | 518.49 | -0.42% | 27,844 |
| Oct 10, 2025 | 515.05 | 524.00 | 514.95 | 522.45 | 520.68 | 0.81% | 11,696 |
| Oct 9, 2025 | 526.50 | 526.55 | 514.85 | 518.25 | 516.49 | -1.30% | 15,681 |
| Oct 8, 2025 | 529.00 | 532.05 | 522.20 | 525.10 | 523.32 | -0.32% | 18,815 |
| Oct 7, 2025 | 506.65 | 529.35 | 506.65 | 526.80 | 525.02 | 3.99% | 15,551 |
| Oct 6, 2025 | 528.00 | 532.50 | 500.30 | 506.60 | 504.88 | -4.08% | 32,756 |
| Oct 3, 2025 | 524.35 | 530.00 | 524.00 | 528.15 | 526.36 | 0.87% | 21,793 |
| Oct 1, 2025 | 538.50 | 539.60 | 522.40 | 523.60 | 521.83 | -1.91% | 23,341 |
| Sep 30, 2025 | 539.55 | 542.60 | 529.00 | 533.80 | 531.99 | -0.82% | 23,518 |
| Sep 29, 2025 | 540.35 | 547.55 | 535.10 | 538.20 | 536.38 | -0.33% | 21,560 |
| Sep 26, 2025 | 534.95 | 545.20 | 531.80 | 540.00 | 538.17 | 1.60% | 44,433 |
| Sep 25, 2025 | 550.55 | 555.55 | 527.50 | 531.50 | 529.70 | -3.62% | 23,143 |
| Sep 24, 2025 | 542.65 | 557.70 | 541.65 | 551.45 | 549.58 | 1.34% | 42,151 |
| Sep 23, 2025 | 542.05 | 556.00 | 542.05 | 544.15 | 542.31 | 0.58% | 18,203 |
| Sep 22, 2025 | 542.70 | 547.55 | 539.60 | 541.00 | 539.17 | 0.19% | 18,497 |
| Sep 19, 2025 | 548.95 | 548.95 | 536.00 | 539.95 | 538.12 | -0.94% | 15,860 |
| Sep 18, 2025 | 536.00 | 547.00 | 534.45 | 545.05 | 543.20 | 2.00% | 38,855 |