Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 726.15
-4.45 (-0.61%)
Jun 16, 2026, 1:58 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 705.05 | 732.20 | 705.05 | 730.60 | 730.60 | 4.77% | 3,409 |
| Jun 12, 2026 | 667.50 | 697.35 | 667.50 | 697.35 | 697.35 | 5.00% | 6,655 |
| Jun 11, 2026 | 664.00 | 671.95 | 642.05 | 664.15 | 664.15 | -0.98% | 13,149 |
| Jun 10, 2026 | 682.00 | 694.85 | 652.10 | 670.75 | 670.75 | -2.24% | 16,323 |
| Jun 9, 2026 | 716.35 | 749.70 | 684.35 | 686.10 | 686.10 | -4.75% | 10,084 |
| Jun 8, 2026 | 738.65 | 751.40 | 720.35 | 720.35 | 720.35 | -5.00% | 3,513 |
| Jun 5, 2026 | 800.00 | 803.90 | 730.70 | 758.25 | 758.25 | -0.97% | 3,619 |
| Jun 4, 2026 | 750.55 | 770.20 | 749.90 | 765.65 | 765.65 | 4.38% | 4,899 |
| Jun 3, 2026 | 769.70 | 769.70 | 728.40 | 733.55 | 733.55 | -4.32% | 5,878 |
| Jun 2, 2026 | 732.00 | 786.95 | 732.00 | 766.70 | 766.70 | 0.53% | 5,661 |
| Jun 1, 2026 | 805.00 | 805.00 | 762.60 | 762.65 | 762.65 | -4.99% | 18,741 |
| May 29, 2026 | 849.00 | 861.25 | 802.70 | 802.70 | 802.70 | -4.99% | 6,208 |
| May 27, 2026 | 823.15 | 849.95 | 823.15 | 844.90 | 844.90 | 2.64% | 9,788 |
| May 26, 2026 | 769.80 | 838.00 | 749.95 | 823.15 | 823.15 | 7.95% | 27,628 |
| May 25, 2026 | 770.00 | 805.85 | 741.50 | 762.55 | 762.55 | 4.09% | 42,609 |
| 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 |