Pricol Limited (BOM:540293)
India · Delayed Price · Currency is INR 798.70
-5.45 (-0.68%)
At close: Aug 21, 2026
BOM:540293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 804.15 | 808.00 | 768.95 | 798.70 | 798.70 | -0.68% | 36,020 |
| Aug 20, 2026 | 808.00 | 822.35 | 799.50 | 804.15 | 804.15 | 0.01% | 19,131 |
| Aug 19, 2026 | 804.75 | 808.10 | 794.50 | 804.05 | 804.05 | 0.58% | 18,668 |
| Aug 18, 2026 | 808.00 | 813.00 | 795.10 | 799.40 | 799.40 | -0.91% | 18,544 |
| Aug 17, 2026 | 794.40 | 809.45 | 788.20 | 806.75 | 806.75 | 2.00% | 30,913 |
| Aug 14, 2026 | 762.30 | 795.00 | 762.30 | 790.95 | 790.95 | 3.50% | 30,552 |
| Aug 13, 2026 | 784.05 | 785.00 | 756.70 | 764.20 | 764.20 | -2.43% | 28,361 |
| Aug 12, 2026 | 746.65 | 792.00 | 738.45 | 783.20 | 783.20 | 6.32% | 75,808 |
| Aug 11, 2026 | 730.55 | 740.50 | 728.80 | 736.65 | 736.65 | 0.57% | 22,011 |
| Aug 10, 2026 | 747.40 | 750.00 | 728.00 | 732.50 | 732.50 | -0.65% | 234,988 |
| Aug 7, 2026 | 756.95 | 757.00 | 734.00 | 737.30 | 737.30 | -3.09% | 206,455 |
| Aug 6, 2026 | 762.00 | 766.35 | 752.90 | 760.80 | 760.80 | -0.63% | 24,084 |
| Aug 5, 2026 | 774.00 | 782.20 | 762.00 | 765.65 | 765.65 | -0.17% | 93,164 |
| Aug 4, 2026 | 746.70 | 771.65 | 732.30 | 766.95 | 766.95 | 4.41% | 60,661 |
| Aug 3, 2026 | 711.95 | 740.00 | 710.10 | 734.55 | 734.55 | 5.43% | 102,272 |
| Jul 31, 2026 | 686.30 | 715.25 | 685.75 | 696.75 | 696.75 | 2.22% | 99,258 |
| Jul 30, 2026 | 659.00 | 699.65 | 654.65 | 681.60 | 681.60 | 3.10% | 227,272 |
| Jul 29, 2026 | 668.70 | 672.05 | 656.65 | 661.10 | 661.10 | -0.79% | 359,982 |
| Jul 28, 2026 | 664.65 | 669.00 | 654.50 | 666.35 | 666.35 | 0.12% | 36,222 |
| Jul 27, 2026 | 638.00 | 670.50 | 632.70 | 665.55 | 665.55 | 5.73% | 89,384 |
| Jul 24, 2026 | 623.00 | 633.35 | 613.00 | 629.50 | 629.50 | 0.49% | 35,600 |
| Jul 23, 2026 | 599.15 | 638.00 | 597.65 | 626.45 | 626.45 | 3.56% | 42,820 |
| Jul 22, 2026 | 610.25 | 610.25 | 596.70 | 604.90 | 604.90 | -1.01% | 21,944 |
| Jul 21, 2026 | 612.05 | 613.95 | 604.15 | 611.05 | 611.05 | -0.49% | 22,898 |
| Jul 20, 2026 | 609.30 | 616.65 | 605.00 | 614.05 | 614.05 | -0.17% | 23,903 |
| Jul 17, 2026 | 621.70 | 621.70 | 609.00 | 615.10 | 615.10 | -1.69% | 20,103 |
| Jul 16, 2026 | 614.05 | 630.00 | 614.05 | 625.65 | 625.65 | 1.16% | 31,504 |
| Jul 15, 2026 | 615.00 | 625.40 | 614.70 | 618.50 | 618.50 | 0.23% | 28,170 |
| Jul 14, 2026 | 621.00 | 622.00 | 611.90 | 617.05 | 617.05 | -0.63% | 24,101 |
| Jul 13, 2026 | 612.10 | 631.45 | 612.10 | 620.95 | 620.95 | -1.15% | 33,231 |
| Jul 10, 2026 | 618.75 | 629.75 | 618.75 | 628.20 | 628.20 | 1.53% | 37,037 |
| Jul 9, 2026 | 618.45 | 621.20 | 611.50 | 618.75 | 618.75 | 1.67% | 29,554 |
| Jul 8, 2026 | 615.95 | 628.90 | 605.20 | 608.60 | 608.60 | -2.34% | 39,454 |
| Jul 7, 2026 | 624.05 | 626.95 | 615.05 | 623.20 | 623.20 | -0.24% | 32,819 |
| Jul 6, 2026 | 622.45 | 631.90 | 620.15 | 624.70 | 624.70 | 0.42% | 50,723 |
| Jul 3, 2026 | 621.10 | 625.75 | 614.65 | 622.10 | 622.10 | 0.31% | 54,901 |
| Jul 2, 2026 | 621.00 | 624.95 | 609.85 | 620.20 | 620.20 | 0.67% | 60,237 |
| Jul 1, 2026 | 600.05 | 618.70 | 600.05 | 616.10 | 616.10 | 2.17% | 71,345 |
| Jun 30, 2026 | 597.95 | 614.65 | 587.40 | 603.00 | 603.00 | 3.28% | 109,677 |
| Jun 29, 2026 | 596.50 | 605.80 | 580.75 | 583.85 | 583.85 | -0.49% | 75,648 |
| Jun 25, 2026 | 592.60 | 599.85 | 579.60 | 586.75 | 586.75 | -0.49% | 38,149 |
| Jun 24, 2026 | 579.65 | 593.95 | 572.60 | 589.65 | 589.65 | 2.51% | 77,129 |
| Jun 23, 2026 | 577.00 | 585.05 | 573.00 | 575.20 | 575.20 | 0.11% | 57,146 |
| Jun 22, 2026 | 560.60 | 580.20 | 560.60 | 574.55 | 574.55 | 2.82% | 38,717 |
| Jun 19, 2026 | 563.15 | 563.15 | 554.55 | 558.80 | 558.80 | -0.11% | 13,922 |
| Jun 18, 2026 | 574.85 | 574.85 | 558.50 | 559.40 | 559.40 | -1.73% | 117,470 |
| Jun 17, 2026 | 584.75 | 586.00 | 568.30 | 569.25 | 569.25 | -0.94% | 24,400 |
| Jun 16, 2026 | 584.50 | 588.00 | 571.75 | 574.65 | 574.65 | -1.13% | 35,142 |
| Jun 15, 2026 | 552.20 | 587.75 | 552.20 | 581.20 | 581.20 | 5.54% | 72,965 |
| Jun 12, 2026 | 551.05 | 555.70 | 547.50 | 550.70 | 550.70 | - | 20,119 |