Aditya Birla Capital Limited (NSE:ABCAPITAL)
India flag India · Delayed Price · Currency is INR
273.15
-5.00 (-1.80%)
Aug 8, 2025, 2:30 PM IST

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025276.50279.05271.35278.15278.150.36%4,373,845
Aug 6, 2025282.00283.40276.45277.15277.15-1.72%5,716,300
Aug 5, 2025279.00284.00273.00282.00282.001.27%17,513,902
Aug 4, 2025251.50280.95251.50278.45278.4510.74%31,881,799
Aug 1, 2025256.50256.60250.05251.45251.45-2.03%3,521,144
Jul 31, 2025246.80260.20243.00256.65256.653.16%8,649,553
Jul 30, 2025252.40252.65246.60248.80248.80-1.41%3,390,277
Jul 29, 2025252.10253.70250.10252.35252.35-0.55%3,727,261
Jul 28, 2025259.00260.45252.75253.75253.75-2.54%4,254,167
Jul 25, 2025266.80266.80256.50260.35260.35-3.91%8,927,460
Jul 24, 2025268.60272.00264.70270.95270.950.87%2,394,933
Jul 23, 2025269.00269.85264.60268.60268.600.02%1,964,251
Jul 22, 2025272.50273.75267.55268.55268.55-0.92%2,326,982
Jul 21, 2025263.90272.40262.95271.05271.052.53%3,754,771
Jul 18, 2025268.50269.55264.00264.35264.35-1.73%2,008,441
Jul 17, 2025270.20272.10267.50269.00269.00-0.44%1,681,550
Jul 16, 2025270.00272.10268.60270.20270.20-0.20%2,373,145
Jul 15, 2025271.00272.85268.40270.75270.75-0.28%2,160,136
Jul 14, 2025268.00273.15267.65271.50271.500.76%2,037,858
Jul 11, 2025270.00271.65267.15269.45269.45-0.94%1,851,370
Jul 10, 2025276.45277.45270.40272.00272.00-0.48%2,181,407
Jul 9, 2025276.00277.10272.15273.30273.30-1.48%2,183,213
Jul 8, 2025276.25278.45274.40277.40277.400.42%3,224,221
Jul 7, 2025275.05277.70271.35276.25276.250.44%3,799,460
Jul 4, 2025272.80277.35272.75275.05275.050.90%2,939,875
Jul 3, 2025273.45275.45271.60272.60272.60-0.40%2,692,058
Jul 2, 2025280.90280.90272.25273.70273.70-2.53%7,101,210
Jul 1, 2025278.50282.65276.40280.80280.801.52%6,939,075
Jun 30, 2025268.00278.09268.00276.60276.602.70%10,466,882
Jun 27, 2025276.80277.98268.63269.33269.33-2.70%5,491,582
Jun 26, 2025272.33278.05271.96276.80276.801.64%7,848,468
Jun 25, 2025272.75273.05267.20272.33272.330.42%8,192,361
Jun 24, 2025269.00274.30266.20271.19271.192.48%12,692,629
Jun 23, 2025258.80266.73258.12264.62264.621.67%9,009,789
Jun 20, 2025255.50263.00255.00260.28260.281.80%23,337,677
Jun 19, 2025255.00258.65252.78255.68255.68-0.21%10,784,231
Jun 18, 2025256.00259.42253.75256.23256.230.44%12,129,695
Jun 17, 2025248.75255.75247.02255.11255.112.56%13,086,871
Jun 16, 2025241.40249.44237.39248.75248.753.49%6,293,041
Jun 13, 2025236.00241.67236.00240.37240.37-1.07%6,619,068
Jun 12, 2025246.25250.98241.70242.97242.97-1.33%6,845,799
Jun 11, 2025246.00251.00244.52246.25246.251.48%21,036,525
Jun 10, 2025241.75246.85240.50242.66242.661.01%9,938,548
Jun 9, 2025235.00243.29235.00240.23240.232.92%10,606,849
Jun 6, 2025225.11233.96223.22233.41233.413.65%7,621,338
Jun 5, 2025224.10226.20222.46225.20225.200.05%2,373,268
Jun 4, 2025223.75225.71221.10225.09225.091.15%2,958,622
Jun 3, 2025224.60227.80221.72222.52222.52-0.73%5,124,464
Jun 2, 2025222.00225.39218.44224.16224.160.74%3,047,965
May 30, 2025221.20223.90219.10222.51222.510.56%2,694,513