Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 618.65
-5.65 (-0.91%)
Oct 19, 2026, 3:29 PM IST
Precot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 611.25 | 627.75 | 611.00 | 618.65 | 618.65 | -0.91% | 1,093 |
| Oct 16, 2026 | 610.00 | 635.00 | 608.15 | 624.30 | 624.30 | 2.79% | 4,362 |
| Oct 15, 2026 | 570.60 | 610.45 | 570.60 | 607.35 | 607.35 | 5.38% | 3,600 |
| Oct 14, 2026 | 576.00 | 580.55 | 560.05 | 576.35 | 576.35 | -1.02% | 5,734 |
| Oct 13, 2026 | 586.25 | 586.25 | 574.10 | 582.30 | 582.30 | -0.50% | 853 |
| Oct 12, 2026 | 577.10 | 602.65 | 577.10 | 585.20 | 585.20 | -0.81% | 9,237 |
| Oct 9, 2026 | 590.65 | 598.90 | 580.00 | 589.95 | 589.95 | -0.12% | 6,136 |
| Oct 8, 2026 | 613.50 | 619.75 | 586.30 | 590.65 | 590.65 | -3.66% | 6,388 |
| Oct 7, 2026 | 595.80 | 635.95 | 595.10 | 613.10 | 613.10 | 1.42% | 996 |
| Oct 6, 2026 | 653.00 | 653.00 | 585.00 | 604.50 | 604.50 | -0.10% | 4,943 |
| Oct 5, 2026 | 648.70 | 649.00 | 594.60 | 605.10 | 605.10 | -5.21% | 7,150 |
| Oct 1, 2026 | 628.15 | 649.70 | 615.15 | 638.35 | 638.35 | 1.70% | 4,756 |
| Sep 30, 2026 | 650.00 | 650.10 | 615.00 | 627.70 | 627.70 | -1.70% | 2,044 |
| Sep 29, 2026 | 613.00 | 644.70 | 582.05 | 638.55 | 638.55 | 3.36% | 13,331 |
| Sep 28, 2026 | 659.60 | 660.00 | 610.05 | 617.80 | 617.80 | -3.57% | 6,871 |
| Sep 25, 2026 | 639.70 | 649.15 | 635.30 | 640.70 | 640.70 | 0.99% | 1,851 |
| Sep 24, 2026 | 647.85 | 647.85 | 632.05 | 634.45 | 634.45 | -1.92% | 3,735 |
| Sep 23, 2026 | 659.00 | 697.95 | 640.00 | 646.90 | 646.90 | -4.11% | 14,779 |
| Sep 22, 2026 | 709.00 | 709.00 | 668.85 | 674.60 | 674.60 | -2.21% | 2,741 |
| Sep 21, 2026 | 700.00 | 700.00 | 665.05 | 689.85 | 689.85 | 4.58% | 4,262 |
| Sep 18, 2026 | 654.90 | 693.80 | 654.55 | 659.65 | 659.65 | 0.69% | 1,317 |
| Sep 17, 2026 | 651.05 | 668.45 | 651.05 | 655.15 | 655.15 | 0.11% | 1,764 |
| Sep 16, 2026 | 643.00 | 660.00 | 643.00 | 654.45 | 654.45 | -0.25% | 586 |
| Sep 15, 2026 | 661.00 | 689.00 | 648.00 | 656.10 | 656.10 | -0.33% | 3,291 |
| Sep 11, 2026 | 671.85 | 675.35 | 653.00 | 658.30 | 658.30 | -1.86% | 5,108 |
| Sep 10, 2026 | 656.05 | 690.00 | 656.05 | 670.75 | 670.75 | 1.61% | 2,297 |
| Sep 9, 2026 | 675.60 | 686.20 | 658.20 | 660.15 | 660.15 | -3.33% | 9,739 |
| Sep 8, 2026 | 693.00 | 702.45 | 676.05 | 682.90 | 682.90 | -1.59% | 4,798 |
| Sep 7, 2026 | 705.00 | 705.00 | 688.60 | 693.90 | 693.90 | -0.59% | 2,931 |
| Sep 4, 2026 | 700.90 | 709.95 | 677.15 | 698.05 | 698.05 | -0.26% | 2,308 |
| Sep 3, 2026 | 692.20 | 709.30 | 689.35 | 699.90 | 699.90 | 1.11% | 4,113 |
| Sep 2, 2026 | 686.00 | 702.40 | 686.00 | 692.20 | 692.20 | -0.39% | 1,212 |
| Sep 1, 2026 | 727.00 | 727.00 | 691.50 | 694.90 | 694.90 | -1.37% | 2,423 |
| Aug 31, 2026 | 734.00 | 734.00 | 683.00 | 704.55 | 704.55 | 0.43% | 2,953 |
| Aug 28, 2026 | 712.00 | 720.10 | 681.50 | 701.50 | 701.50 | -0.32% | 4,311 |
| Aug 27, 2026 | 696.35 | 712.85 | 690.00 | 703.75 | 703.75 | 1.19% | 1,662 |
| Aug 26, 2026 | 703.35 | 712.55 | 682.05 | 695.45 | 695.45 | -1.17% | 3,328 |
| Aug 25, 2026 | 674.55 | 719.95 | 670.20 | 703.70 | 703.70 | 5.01% | 2,932 |
| Aug 24, 2026 | 699.65 | 715.50 | 667.10 | 670.15 | 670.15 | -3.90% | 8,629 |
| Aug 21, 2026 | 709.50 | 713.95 | 683.95 | 697.35 | 697.35 | -1.71% | 6,324 |
| Aug 20, 2026 | 721.65 | 726.70 | 671.50 | 709.50 | 709.50 | -1.68% | 10,476 |
| Aug 19, 2026 | 745.10 | 750.40 | 702.50 | 721.60 | 721.60 | -2.64% | 1,184 |
| Aug 18, 2026 | 698.45 | 758.00 | 690.00 | 741.15 | 741.15 | 6.11% | 4,837 |
| Aug 17, 2026 | 717.15 | 717.35 | 684.00 | 698.45 | 698.45 | -2.61% | 16,347 |
| Aug 14, 2026 | 788.00 | 788.00 | 710.10 | 717.15 | 717.15 | -7.03% | 17,344 |
| Aug 13, 2026 | 825.00 | 899.00 | 736.10 | 771.40 | 771.40 | -2.99% | 83,139 |
| Aug 12, 2026 | 808.50 | 810.95 | 789.05 | 799.15 | 795.15 | 1.93% | 2,217 |
| Aug 11, 2026 | 779.55 | 790.00 | 772.30 | 784.00 | 780.08 | 1.59% | 1,900 |
| Aug 10, 2026 | 790.00 | 806.40 | 765.60 | 771.70 | 767.84 | -5.11% | 4,440 |
| Aug 7, 2026 | 870.00 | 870.00 | 802.00 | 813.25 | 809.18 | -4.62% | 11,322 |