Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 815.00
-8.75 (-1.06%)
Jul 27, 2026, 2:07 PM IST
Precot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 813.30 | 831.00 | 801.05 | 823.75 | 823.75 | -0.22% | 2,025 |
| Jul 23, 2026 | 834.25 | 839.95 | 822.00 | 825.60 | 825.60 | -1.06% | 1,827 |
| Jul 22, 2026 | 872.70 | 876.75 | 817.80 | 834.45 | 834.45 | -2.45% | 8,297 |
| Jul 21, 2026 | 820.30 | 872.35 | 815.00 | 855.40 | 855.40 | 2.95% | 11,729 |
| Jul 20, 2026 | 825.30 | 841.95 | 784.05 | 830.85 | 830.85 | 0.67% | 12,788 |
| Jul 17, 2026 | 803.05 | 832.90 | 803.00 | 825.30 | 825.30 | -0.69% | 11,523 |
| Jul 16, 2026 | 830.35 | 845.00 | 810.00 | 831.00 | 831.00 | 1.53% | 3,247 |
| Jul 15, 2026 | 795.05 | 827.95 | 795.05 | 818.45 | 818.45 | 2.95% | 3,369 |
| Jul 14, 2026 | 797.95 | 836.00 | 794.05 | 795.00 | 795.00 | -0.19% | 6,229 |
| Jul 13, 2026 | 830.00 | 830.00 | 792.00 | 796.50 | 796.50 | -1.66% | 2,132 |
| Jul 10, 2026 | 838.90 | 838.90 | 800.00 | 809.95 | 809.95 | 1.19% | 8,403 |
| Jul 9, 2026 | 770.00 | 810.10 | 770.00 | 800.45 | 800.45 | 3.75% | 10,274 |
| Jul 8, 2026 | 780.00 | 795.00 | 770.00 | 771.55 | 771.55 | -1.25% | 3,057 |
| Jul 7, 2026 | 800.00 | 806.00 | 777.05 | 781.35 | 781.35 | 0.72% | 4,728 |
| Jul 6, 2026 | 730.05 | 775.75 | 730.05 | 775.75 | 775.75 | 4.99% | 5,822 |
| Jul 3, 2026 | 738.95 | 752.60 | 721.40 | 738.85 | 738.85 | 3.08% | 7,854 |
| Jul 2, 2026 | 748.50 | 749.00 | 697.95 | 716.80 | 716.80 | -2.43% | 13,677 |
| Jul 1, 2026 | 777.00 | 783.00 | 717.60 | 734.65 | 734.65 | -1.50% | 10,872 |
| Jun 30, 2026 | 713.85 | 745.80 | 713.85 | 745.80 | 745.80 | 5.00% | 8,456 |
| Jun 29, 2026 | 701.00 | 751.00 | 701.00 | 710.30 | 710.30 | -3.52% | 4,355 |
| Jun 25, 2026 | 760.00 | 760.00 | 727.00 | 736.20 | 736.20 | 0.29% | 2,296 |
| Jun 24, 2026 | 726.00 | 745.00 | 719.90 | 734.10 | 734.10 | 1.14% | 5,744 |
| Jun 23, 2026 | 764.80 | 776.95 | 720.85 | 725.85 | 725.85 | -4.34% | 5,769 |
| Jun 22, 2026 | 753.80 | 787.95 | 753.05 | 758.75 | 758.75 | 0.72% | 2,956 |
| Jun 19, 2026 | 760.00 | 762.95 | 751.00 | 753.30 | 753.30 | 3.56% | 6,046 |
| Jun 18, 2026 | 693.00 | 727.40 | 693.00 | 727.40 | 727.40 | 4.99% | 3,299 |
| Jun 17, 2026 | 702.65 | 713.95 | 684.05 | 692.80 | 692.80 | -3.10% | 3,144 |
| Jun 16, 2026 | 695.00 | 750.35 | 695.00 | 714.95 | 714.95 | -2.14% | 4,030 |
| 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 |