Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 485.05
-4.95 (-1.01%)
Feb 12, 2026, 3:29 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 493.60 | 494.50 | 465.40 | 488.85 | 488.85 | -0.23% | 9,095 |
| Feb 11, 2026 | 497.00 | 510.00 | 477.05 | 490.00 | 490.00 | -2.03% | 9,100 |
| Feb 10, 2026 | 528.25 | 533.00 | 493.00 | 500.15 | 500.15 | -4.19% | 30,364 |
| Feb 9, 2026 | 468.10 | 528.35 | 468.10 | 522.00 | 522.00 | 8.67% | 92,806 |
| Feb 6, 2026 | 460.05 | 483.95 | 452.55 | 480.35 | 480.35 | 1.45% | 12,717 |
| Feb 5, 2026 | 490.00 | 499.00 | 444.20 | 473.50 | 473.50 | 0.28% | 83,358 |
| Feb 4, 2026 | 469.00 | 472.20 | 425.00 | 472.20 | 472.20 | 20.00% | 164,192 |
| Feb 3, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 19.99% | 16,920 |
| Feb 2, 2026 | 337.05 | 341.20 | 326.35 | 327.95 | 327.95 | -3.32% | 783 |
| Feb 1, 2026 | 344.95 | 355.10 | 324.05 | 339.20 | 339.20 | 2.71% | 1,573 |
| Jan 30, 2026 | 337.95 | 338.00 | 320.00 | 330.25 | 330.25 | 2.37% | 3,745 |
| Jan 29, 2026 | 360.70 | 360.70 | 321.00 | 322.60 | 322.60 | -2.51% | 981 |
| Jan 28, 2026 | 334.00 | 335.50 | 319.05 | 330.90 | 330.90 | 2.00% | 1,519 |
| Jan 27, 2026 | 312.95 | 329.50 | 305.80 | 324.40 | 324.40 | 4.90% | 3,439 |
| Jan 23, 2026 | 306.25 | 318.65 | 306.25 | 309.25 | 309.25 | 1.39% | 1,475 |
| Jan 22, 2026 | 303.40 | 313.55 | 301.95 | 305.00 | 305.00 | 0.53% | 1,519 |
| Jan 21, 2026 | 300.05 | 314.15 | 300.05 | 303.40 | 303.40 | -2.90% | 2,291 |
| Jan 20, 2026 | 322.05 | 330.60 | 305.00 | 312.45 | 312.45 | -5.02% | 3,479 |
| Jan 19, 2026 | 334.60 | 335.05 | 321.25 | 328.95 | 328.95 | -2.27% | 2,514 |
| Jan 16, 2026 | 355.80 | 355.80 | 333.00 | 336.60 | 336.60 | -0.84% | 6,356 |
| Jan 14, 2026 | 360.00 | 374.20 | 330.35 | 339.45 | 339.45 | -4.64% | 31,836 |
| Jan 13, 2026 | 358.50 | 365.00 | 349.95 | 355.95 | 355.95 | -0.71% | 3,915 |
| Jan 12, 2026 | 350.00 | 369.00 | 330.20 | 358.50 | 358.50 | 8.36% | 4,157 |
| Jan 9, 2026 | 358.15 | 358.15 | 325.00 | 330.85 | 330.85 | -7.61% | 12,188 |
| Jan 8, 2026 | 374.40 | 374.40 | 350.55 | 358.10 | 358.10 | -3.88% | 5,342 |
| Jan 7, 2026 | 383.00 | 394.70 | 370.00 | 372.55 | 372.55 | -1.08% | 2,984 |
| Jan 6, 2026 | 376.60 | 418.00 | 359.95 | 376.60 | 376.60 | - | 7,850 |
| Jan 5, 2026 | 385.35 | 390.00 | 372.00 | 376.60 | 376.60 | -2.27% | 3,991 |
| Jan 2, 2026 | 392.80 | 396.80 | 384.00 | 385.35 | 385.35 | -2.43% | 3,148 |
| Jan 1, 2026 | 397.90 | 404.80 | 392.80 | 394.95 | 394.95 | 1.28% | 1,963 |
| Dec 31, 2025 | 409.95 | 418.00 | 388.20 | 389.95 | 389.95 | -4.65% | 7,084 |
| Dec 30, 2025 | 412.90 | 412.90 | 395.00 | 408.95 | 408.95 | 1.43% | 4,691 |
| Dec 29, 2025 | 419.35 | 419.35 | 401.00 | 403.20 | 403.20 | -4.71% | 4,122 |
| Dec 26, 2025 | 431.10 | 434.70 | 421.00 | 423.15 | 423.15 | -1.94% | 965 |
| Dec 24, 2025 | 444.00 | 444.00 | 425.00 | 431.50 | 431.50 | 1.17% | 379 |
| Dec 23, 2025 | 439.95 | 440.00 | 414.00 | 426.50 | 426.50 | -3.24% | 2,138 |
| Dec 22, 2025 | 433.00 | 449.80 | 433.00 | 440.80 | 440.80 | 1.93% | 245 |
| Dec 19, 2025 | 438.20 | 440.00 | 430.00 | 432.45 | 432.45 | -1.31% | 695 |
| Dec 18, 2025 | 430.20 | 444.95 | 430.15 | 438.20 | 438.20 | -0.08% | 300 |
| Dec 17, 2025 | 438.50 | 444.90 | 438.50 | 438.55 | 438.55 | -1.22% | 65 |
| Dec 16, 2025 | 445.95 | 453.90 | 430.00 | 443.95 | 443.95 | -0.36% | 852 |
| Dec 15, 2025 | 435.00 | 447.85 | 435.00 | 445.55 | 445.55 | 1.22% | 1,259 |
| Dec 12, 2025 | 433.00 | 454.10 | 433.00 | 440.20 | 440.20 | -0.79% | 1,206 |
| Dec 11, 2025 | 459.05 | 474.90 | 435.00 | 443.70 | 443.70 | -3.34% | 2,974 |
| Dec 10, 2025 | 442.90 | 497.75 | 428.10 | 459.05 | 459.05 | 4.18% | 10,617 |
| Dec 9, 2025 | 448.80 | 448.80 | 420.00 | 440.65 | 440.65 | -2.28% | 8,567 |
| Dec 8, 2025 | 419.95 | 480.00 | 383.20 | 450.95 | 450.95 | 12.33% | 50,494 |
| Dec 5, 2025 | 423.85 | 423.85 | 400.90 | 401.45 | 401.45 | -0.43% | 934 |
| Dec 4, 2025 | 412.60 | 413.90 | 400.80 | 403.20 | 403.20 | -1.30% | 694 |
| Dec 3, 2025 | 428.00 | 428.00 | 407.00 | 408.50 | 408.50 | -1.87% | 1,241 |