Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 660.15
-22.75 (-3.33%)
At close: Sep 9, 2026
Precot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 675.60 | 686.20 | 665.95 | 668.55 | - | -2.10% | 5,246 |
| 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 |
| Aug 6, 2026 | 826.85 | 865.00 | 818.60 | 852.65 | 848.38 | 3.12% | 14,748 |
| Aug 5, 2026 | 815.10 | 843.50 | 814.10 | 826.85 | 822.71 | 2.71% | 6,983 |
| Aug 4, 2026 | 820.15 | 820.15 | 796.30 | 805.05 | 801.02 | -1.70% | 3,142 |
| Aug 3, 2026 | 850.00 | 850.00 | 791.05 | 819.00 | 814.90 | 1.17% | 10,974 |
| Jul 31, 2026 | 761.95 | 809.70 | 757.60 | 809.55 | 805.50 | 4.98% | 4,941 |
| Jul 30, 2026 | 770.70 | 783.00 | 754.30 | 771.15 | 767.29 | -2.87% | 5,206 |
| Jul 29, 2026 | 827.95 | 827.95 | 768.10 | 793.95 | 789.98 | -1.04% | 3,344 |
| Jul 28, 2026 | 844.50 | 849.10 | 802.30 | 802.30 | 798.28 | -5.00% | 5,750 |
| Jul 27, 2026 | 831.35 | 860.00 | 810.00 | 844.50 | 840.27 | 2.52% | 4,729 |
| Jul 24, 2026 | 813.30 | 831.00 | 801.05 | 823.75 | 819.63 | -0.22% | 2,025 |
| Jul 23, 2026 | 834.25 | 839.95 | 822.00 | 825.60 | 821.47 | -1.06% | 1,827 |
| Jul 22, 2026 | 872.70 | 876.75 | 817.80 | 834.45 | 830.27 | -2.45% | 8,297 |
| Jul 21, 2026 | 820.30 | 872.35 | 815.00 | 855.40 | 851.12 | 2.95% | 11,729 |
| Jul 20, 2026 | 825.30 | 841.95 | 784.05 | 830.85 | 826.69 | 0.67% | 12,788 |
| Jul 17, 2026 | 803.05 | 832.90 | 803.00 | 825.30 | 821.17 | -0.69% | 11,523 |
| Jul 16, 2026 | 830.35 | 845.00 | 810.00 | 831.00 | 826.84 | 1.53% | 3,247 |
| Jul 15, 2026 | 795.05 | 827.95 | 795.05 | 818.45 | 814.35 | 2.95% | 3,369 |
| Jul 14, 2026 | 797.95 | 836.00 | 794.05 | 795.00 | 791.02 | -0.19% | 6,229 |
| Jul 13, 2026 | 830.00 | 830.00 | 792.00 | 796.50 | 792.51 | -1.66% | 2,132 |
| Jul 10, 2026 | 838.90 | 838.90 | 800.00 | 809.95 | 805.90 | 1.19% | 8,403 |
| Jul 9, 2026 | 770.00 | 810.10 | 770.00 | 800.45 | 796.44 | 3.75% | 10,274 |
| Jul 8, 2026 | 780.00 | 795.00 | 770.00 | 771.55 | 767.69 | -1.25% | 3,057 |
| Jul 7, 2026 | 800.00 | 806.00 | 777.05 | 781.35 | 777.44 | 0.72% | 4,728 |
| Jul 6, 2026 | 730.05 | 775.75 | 730.05 | 775.75 | 771.87 | 4.99% | 5,822 |
| Jul 3, 2026 | 738.95 | 752.60 | 721.40 | 738.85 | 735.15 | 3.08% | 7,854 |
| Jul 2, 2026 | 748.50 | 749.00 | 697.95 | 716.80 | 713.21 | -2.43% | 13,677 |