Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 825.00
+62.45 (8.19%)
May 26, 2026, 3:29 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 770.00 | 805.85 | 755.00 | 805.85 | - | 10.00% | 17,740 |
| May 22, 2026 | 780.00 | 780.00 | 730.00 | 732.60 | 732.60 | -4.78% | 5,485 |
| May 21, 2026 | 724.90 | 783.90 | 720.00 | 769.40 | 769.40 | 7.46% | 30,808 |
| May 20, 2026 | 660.05 | 716.00 | 660.00 | 716.00 | 716.00 | 9.99% | 19,755 |
| May 19, 2026 | 575.60 | 660.00 | 575.60 | 650.95 | 650.95 | 3.34% | 3,309 |
| May 18, 2026 | 665.00 | 665.90 | 617.55 | 629.90 | 629.90 | -5.55% | 3,839 |
| May 15, 2026 | 660.30 | 672.00 | 641.20 | 666.90 | 666.90 | 1.00% | 5,690 |
| May 14, 2026 | 645.00 | 671.00 | 641.00 | 660.30 | 660.30 | 3.03% | 10,312 |
| May 13, 2026 | 616.70 | 649.00 | 614.55 | 640.90 | 640.90 | 3.40% | 9,753 |
| May 12, 2026 | 614.75 | 649.75 | 614.50 | 619.80 | 619.80 | -4.17% | 2,670 |
| May 11, 2026 | 645.00 | 650.00 | 616.00 | 646.80 | 646.80 | 4.26% | 7,842 |
| May 8, 2026 | 601.20 | 641.70 | 601.20 | 620.35 | 620.35 | -1.01% | 5,319 |
| May 7, 2026 | 640.00 | 641.80 | 610.00 | 626.70 | 626.70 | 2.44% | 9,191 |
| May 6, 2026 | 586.10 | 611.80 | 586.10 | 611.80 | 611.80 | 4.99% | 7,695 |
| May 5, 2026 | 575.75 | 601.00 | 570.00 | 582.70 | 582.70 | 1.21% | 9,325 |
| May 4, 2026 | 541.10 | 575.75 | 541.10 | 575.75 | 575.75 | 5.00% | 11,252 |
| Apr 30, 2026 | 536.95 | 562.00 | 536.95 | 548.35 | 548.35 | 2.32% | 5,813 |
| Apr 29, 2026 | 553.75 | 553.75 | 531.55 | 535.90 | 535.90 | -2.57% | 2,590 |
| Apr 28, 2026 | 554.00 | 558.00 | 537.00 | 550.05 | 550.05 | -0.61% | 3,765 |
| Apr 27, 2026 | 564.90 | 570.00 | 548.00 | 553.45 | 553.45 | -1.87% | 10,903 |
| Apr 24, 2026 | 577.00 | 577.00 | 551.00 | 564.00 | 564.00 | 2.55% | 33,136 |
| Apr 23, 2026 | 545.00 | 569.40 | 545.00 | 550.00 | 550.00 | 1.24% | 4,318 |
| Apr 22, 2026 | 567.00 | 567.00 | 540.25 | 543.25 | 543.25 | -3.78% | 2,732 |
| Apr 21, 2026 | 567.00 | 579.00 | 560.00 | 564.60 | 564.60 | -0.76% | 5,216 |
| Apr 20, 2026 | 568.95 | 569.00 | 567.00 | 568.95 | 568.95 | 1.01% | 1,214 |
| Apr 17, 2026 | 551.20 | 575.00 | 547.10 | 563.25 | 563.25 | 2.19% | 2,765 |
| Apr 16, 2026 | 551.40 | 556.50 | 551.20 | 551.20 | 551.20 | -0.04% | 1,408 |
| Apr 15, 2026 | 566.00 | 575.00 | 545.00 | 551.40 | 551.40 | -1.51% | 5,504 |
| Apr 13, 2026 | 534.70 | 580.00 | 534.70 | 559.85 | 559.85 | 0.93% | 2,754 |
| Apr 10, 2026 | 553.65 | 579.50 | 540.10 | 554.70 | 554.70 | -2.32% | 911 |
| Apr 9, 2026 | 551.50 | 574.95 | 540.05 | 567.85 | 567.85 | 3.26% | 6,258 |
| Apr 8, 2026 | 534.85 | 549.90 | 524.10 | 549.90 | 549.90 | 4.99% | 21,570 |
| Apr 7, 2026 | 538.35 | 541.00 | 515.10 | 523.75 | 523.75 | -2.71% | 442 |
| Apr 6, 2026 | 530.20 | 545.00 | 530.20 | 538.35 | 538.35 | -1.75% | 2,089 |
| Apr 2, 2026 | 512.60 | 548.40 | 506.00 | 547.95 | 547.95 | 3.39% | 2,826 |
| Apr 1, 2026 | 540.00 | 541.00 | 528.00 | 530.00 | 530.00 | -0.18% | 6,764 |
| Mar 30, 2026 | 548.95 | 548.95 | 505.00 | 530.95 | 530.95 | 0.42% | 3,584 |
| Mar 27, 2026 | 518.50 | 535.00 | 495.20 | 528.75 | 528.75 | 1.99% | 5,100 |
| Mar 25, 2026 | 493.95 | 518.60 | 491.50 | 518.45 | 518.45 | 4.96% | 2,809 |
| Mar 24, 2026 | 473.00 | 493.95 | 470.00 | 493.95 | 493.95 | 5.00% | 15,721 |
| Mar 23, 2026 | 485.20 | 500.00 | 466.15 | 470.45 | 470.45 | -2.76% | 3,707 |
| Mar 20, 2026 | 476.70 | 504.90 | 476.70 | 483.80 | 483.80 | 0.43% | 1,966 |
| Mar 19, 2026 | 515.00 | 516.00 | 478.60 | 481.75 | 481.75 | -3.61% | 2,643 |
| Mar 18, 2026 | 512.00 | 514.50 | 490.00 | 499.80 | 499.80 | 2.00% | 487 |
| Mar 17, 2026 | 495.00 | 495.00 | 474.30 | 490.00 | 490.00 | 1.12% | 1,058 |
| Mar 16, 2026 | 487.05 | 502.50 | 484.00 | 484.55 | 484.55 | -4.80% | 1,381 |
| Mar 13, 2026 | 493.50 | 511.00 | 466.50 | 509.00 | 509.00 | 4.21% | 7,070 |
| Mar 12, 2026 | 442.10 | 488.45 | 442.10 | 488.45 | 488.45 | 5.00% | 2,848 |
| Mar 11, 2026 | 457.35 | 483.95 | 437.95 | 465.20 | 465.20 | 0.92% | 4,223 |
| Mar 10, 2026 | 439.00 | 460.95 | 419.00 | 460.95 | 460.95 | 5.00% | 1,917 |