NSE:PICCADIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	578.00	578.00	564.80	568.30	568.30	-1.17%	70,513
May 21, 2026	579.90	588.00	571.20	575.00	575.00	-0.55%	47,401
May 20, 2026	574.50	582.25	570.50	578.20	578.20	0.14%	64,128
May 19, 2026	575.60	593.45	573.30	577.40	577.40	-0.49%	56,592
May 18, 2026	586.65	593.45	571.25	580.25	580.25	-2.22%	104,584
May 15, 2026	600.00	600.00	590.00	593.40	593.40	-0.58%	56,612
May 14, 2026	595.40	599.05	582.50	596.85	596.85	0.67%	76,164
May 13, 2026	595.00	608.80	590.80	592.90	592.90	0.32%	77,971
May 12, 2026	614.20	621.45	585.05	591.00	591.00	-4.55%	180,900
May 11, 2026	620.00	634.90	609.05	619.15	619.15	-0.31%	138,274
May 8, 2026	616.30	635.40	616.30	621.10	621.10	-2.10%	131,503
May 7, 2026	619.00	638.00	614.80	634.40	634.40	3.30%	226,887
May 6, 2026	615.90	617.40	607.55	614.15	614.15	1.10%	113,025
May 5, 2026	620.05	628.20	604.00	607.45	607.45	-2.25%	145,434
May 4, 2026	618.85	624.10	606.40	621.45	621.45	2.34%	189,561
Apr 30, 2026	620.30	624.35	602.30	607.25	607.25	-0.65%	253,193
Apr 29, 2026	657.10	697.00	604.10	611.20	611.20	-9.44%	1,248,966
Apr 28, 2026	662.00	685.00	647.35	674.90	674.90	2.77%	386,507
Apr 27, 2026	635.15	660.00	630.20	656.70	656.70	4.64%	249,506
Apr 24, 2026	621.35	635.90	621.35	627.60	627.60	0.46%	177,368
Apr 23, 2026	609.95	628.95	607.80	624.75	624.75	2.77%	217,866
Apr 22, 2026	605.00	618.00	601.00	607.90	607.90	0.72%	105,425
Apr 21, 2026	608.90	619.00	601.95	603.55	603.55	0.42%	110,152
Apr 20, 2026	589.70	618.00	571.55	601.00	601.00	2.81%	344,942
Apr 17, 2026	570.15	595.65	570.15	584.55	584.55	1.69%	144,200
Apr 16, 2026	576.00	578.00	566.80	574.85	574.85	0.90%	116,735
Apr 15, 2026	572.40	576.40	566.35	569.70	569.70	1.84%	117,832
Apr 13, 2026	555.55	568.00	548.25	559.40	559.40	-1.87%	104,141
Apr 10, 2026	564.95	580.70	560.35	570.05	570.05	2.37%	111,292
Apr 9, 2026	569.90	569.90	553.35	556.85	556.85	-1.16%	95,666
Apr 8, 2026	551.45	565.00	545.15	563.40	563.40	4.83%	167,800
Apr 7, 2026	538.00	540.00	529.85	537.45	537.45	0.64%	58,544
Apr 6, 2026	539.15	539.15	519.55	534.05	534.05	-0.95%	149,712
Apr 2, 2026	535.00	541.00	523.85	539.15	539.15	-0.42%	61,688
Apr 1, 2026	545.00	545.00	528.70	541.45	541.45	4.66%	72,852
Mar 30, 2026	525.00	534.05	515.00	517.35	517.35	-3.18%	165,433
Mar 27, 2026	539.00	548.00	527.40	534.35	534.35	-1.32%	295,200
Mar 25, 2026	554.00	554.90	538.00	541.50	541.50	-0.15%	92,591
Mar 24, 2026	530.00	551.15	528.00	542.30	542.30	3.03%	124,578
Mar 23, 2026	532.00	537.75	522.00	526.35	526.35	-2.61%	258,082
Mar 20, 2026	542.00	549.80	534.00	540.45	540.45	-0.22%	138,322
Mar 19, 2026	540.00	561.40	535.00	541.65	541.65	-0.83%	143,060
Mar 18, 2026	553.30	564.80	545.00	546.20	546.20	-0.29%	139,834
Mar 17, 2026	541.00	552.00	537.70	547.80	547.80	1.32%	305,032
Mar 16, 2026	531.80	544.80	524.00	540.65	540.65	1.66%	421,309
Mar 13, 2026	541.25	542.05	529.30	531.80	531.80	-1.76%	125,928
Mar 12, 2026	536.40	555.90	532.20	541.30	541.30	-0.13%	92,801
Mar 11, 2026	547.35	557.40	540.35	542.00	542.00	-0.98%	136,859
Mar 10, 2026	538.20	558.95	536.20	547.35	547.35	2.44%	163,174
Mar 9, 2026	535.50	540.00	515.00	534.30	534.30	-1.68%	133,585