Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 592.70
-20.00 (-3.26%)
At close: May 12, 2026
BOM:540293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 622.00 | 624.55 | 606.70 | 612.70 | 612.70 | -1.48% | 19,932 |
| May 8, 2026 | 621.65 | 636.00 | 610.00 | 621.90 | 621.90 | 0.44% | 31,362 |
| May 7, 2026 | 582.90 | 621.55 | 582.90 | 619.15 | 619.15 | 5.67% | 72,291 |
| May 6, 2026 | 595.25 | 595.25 | 578.05 | 585.95 | 585.95 | 0.08% | 13,410 |
| May 5, 2026 | 566.05 | 586.60 | 566.05 | 585.50 | 585.50 | 1.72% | 9,188 |
| May 4, 2026 | 574.25 | 586.00 | 570.75 | 575.60 | 575.60 | 0.48% | 11,317 |
| Apr 30, 2026 | 604.95 | 604.95 | 566.30 | 572.85 | 572.85 | -3.80% | 18,222 |
| Apr 29, 2026 | 595.25 | 602.00 | 592.00 | 595.50 | 595.50 | -0.05% | 8,666 |
| Apr 28, 2026 | 595.95 | 601.45 | 590.10 | 595.80 | 595.80 | -0.73% | 14,594 |
| Apr 27, 2026 | 594.90 | 606.25 | 594.90 | 600.20 | 600.20 | 0.92% | 22,397 |
| Apr 24, 2026 | 618.50 | 619.00 | 591.05 | 594.70 | 594.70 | -3.92% | 22,262 |
| Apr 23, 2026 | 608.95 | 625.30 | 607.25 | 618.95 | 618.95 | 1.09% | 34,469 |
| Apr 22, 2026 | 604.65 | 614.50 | 601.00 | 612.30 | 612.30 | 1.16% | 35,653 |
| Apr 21, 2026 | 581.30 | 612.05 | 581.30 | 605.30 | 605.30 | 2.81% | 20,619 |
| Apr 20, 2026 | 586.85 | 591.40 | 576.50 | 588.75 | 588.75 | 0.32% | 16,474 |
| Apr 17, 2026 | 588.55 | 592.85 | 581.10 | 586.85 | 586.85 | 1.05% | 20,898 |
| Apr 16, 2026 | 578.50 | 586.20 | 575.55 | 580.75 | 580.75 | 0.48% | 15,973 |
| Apr 15, 2026 | 580.95 | 581.95 | 568.50 | 577.95 | 577.95 | 0.86% | 26,262 |
| Apr 13, 2026 | 570.00 | 580.70 | 561.10 | 573.00 | 573.00 | -1.75% | 21,143 |
| Apr 10, 2026 | 574.95 | 589.90 | 574.95 | 583.20 | 583.20 | 1.94% | 20,464 |
| Apr 9, 2026 | 571.70 | 583.80 | 567.30 | 572.10 | 572.10 | 0.55% | 34,216 |
| Apr 8, 2026 | 558.40 | 571.40 | 553.60 | 568.95 | 568.95 | 5.77% | 24,499 |
| Apr 7, 2026 | 537.95 | 540.75 | 525.35 | 537.90 | 537.90 | 0.73% | 6,665 |
| Apr 6, 2026 | 530.50 | 538.95 | 520.00 | 534.00 | 534.00 | 0.59% | 20,164 |
| Apr 2, 2026 | 533.80 | 533.80 | 517.45 | 530.85 | 530.85 | -1.27% | 27,337 |
| Apr 1, 2026 | 559.80 | 559.80 | 526.20 | 537.70 | 537.70 | 4.70% | 15,342 |
| Mar 30, 2026 | 516.10 | 519.70 | 509.20 | 513.55 | 513.55 | -2.32% | 33,489 |
| Mar 27, 2026 | 537.15 | 539.45 | 515.00 | 525.75 | 525.75 | -3.36% | 33,131 |
| Mar 25, 2026 | 526.05 | 557.60 | 526.05 | 544.05 | 544.05 | 2.52% | 33,287 |
| Mar 24, 2026 | 525.00 | 535.95 | 518.60 | 530.70 | 530.70 | 3.77% | 24,278 |
| Mar 23, 2026 | 523.45 | 525.90 | 508.80 | 511.40 | 511.40 | -4.20% | 32,885 |
| Mar 20, 2026 | 534.85 | 543.00 | 532.30 | 533.80 | 533.80 | -0.12% | 37,886 |
| Mar 19, 2026 | 545.65 | 545.65 | 532.50 | 534.45 | 534.45 | -2.05% | 19,078 |
| Mar 18, 2026 | 521.00 | 548.95 | 521.00 | 545.65 | 545.65 | 3.88% | 19,767 |
| Mar 17, 2026 | 526.70 | 536.95 | 521.65 | 525.25 | 525.25 | -0.27% | 12,916 |
| Mar 16, 2026 | 517.05 | 528.20 | 511.35 | 526.65 | 526.65 | 1.85% | 21,604 |
| Mar 13, 2026 | 532.05 | 535.00 | 512.80 | 517.10 | 517.10 | -4.46% | 21,708 |
| Mar 12, 2026 | 550.75 | 550.75 | 531.80 | 541.25 | 541.25 | -1.73% | 20,843 |
| Mar 11, 2026 | 561.00 | 565.70 | 550.00 | 550.80 | 550.80 | -1.85% | 16,158 |
| Mar 10, 2026 | 548.55 | 563.75 | 547.05 | 561.20 | 561.20 | 3.13% | 13,050 |
| 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 |