Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 330.85
-27.25 (-7.61%)
At close: Jan 9, 2026
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 428.30 | 428.30 | 401.00 | 416.30 | 416.30 | -2.78% | 1,392 |
| Dec 1, 2025 | 439.90 | 439.90 | 422.00 | 428.20 | 428.20 | -1.43% | 1,723 |
| Nov 28, 2025 | 445.40 | 450.65 | 432.50 | 434.40 | 434.40 | -2.71% | 1,739 |
| Nov 27, 2025 | 448.55 | 464.95 | 435.00 | 446.50 | 446.50 | -1.36% | 1,899 |
| Nov 26, 2025 | 447.15 | 459.70 | 436.05 | 452.65 | 452.65 | 1.24% | 1,159 |
| Nov 25, 2025 | 434.35 | 450.05 | 433.50 | 447.10 | 447.10 | 4.15% | 1,438 |
| Nov 24, 2025 | 466.20 | 470.20 | 426.00 | 429.30 | 429.30 | -7.92% | 4,146 |
| Nov 21, 2025 | 466.95 | 475.00 | 458.40 | 466.20 | 466.20 | -0.34% | 3,982 |
| Nov 20, 2025 | 450.95 | 478.50 | 441.20 | 467.80 | 467.80 | 2.03% | 7,419 |
| Nov 19, 2025 | 438.20 | 465.00 | 438.20 | 458.50 | 458.50 | 3.31% | 3,143 |
| Nov 18, 2025 | 465.00 | 465.00 | 437.15 | 443.80 | 443.80 | -0.20% | 1,923 |
| Nov 17, 2025 | 455.00 | 455.00 | 441.15 | 444.70 | 444.70 | 1.32% | 2,711 |
| Nov 14, 2025 | 464.70 | 480.00 | 431.00 | 438.90 | 438.90 | -3.29% | 4,670 |
| Nov 13, 2025 | 471.10 | 490.95 | 451.00 | 453.85 | 453.85 | -4.78% | 6,042 |
| Nov 12, 2025 | 465.80 | 486.60 | 465.20 | 476.65 | 476.65 | 1.26% | 3,765 |
| Nov 11, 2025 | 475.00 | 475.00 | 465.05 | 470.70 | 470.70 | 1.49% | 1,902 |
| Nov 10, 2025 | 479.00 | 485.00 | 460.55 | 463.80 | 463.80 | -3.07% | 2,640 |
| Nov 7, 2025 | 494.00 | 494.00 | 462.00 | 478.50 | 478.50 | -3.32% | 2,820 |
| Nov 6, 2025 | 475.45 | 510.00 | 475.10 | 494.95 | 494.95 | 4.90% | 8,702 |
| Nov 4, 2025 | 484.70 | 491.95 | 471.00 | 471.85 | 471.85 | -4.52% | 1,831 |
| Nov 3, 2025 | 500.00 | 500.00 | 481.90 | 494.20 | 494.20 | 0.46% | 3,397 |
| Oct 31, 2025 | 490.25 | 514.40 | 475.50 | 491.95 | 491.95 | 0.38% | 10,336 |
| Oct 30, 2025 | 494.50 | 497.75 | 484.50 | 490.10 | 490.10 | -1.09% | 9,076 |