Precot Limited (NSE:PRECOT)
India · Delayed Price · Currency is INR 551.40
-8.45 (-1.51%)
Apr 15, 2026, 3:29 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 421.45 | 441.00 | 421.45 | 439.00 | 439.00 | -0.02% | 985 |
| Mar 6, 2026 | 425.50 | 445.00 | 418.05 | 439.10 | 439.10 | 3.20% | 4,066 |
| Mar 5, 2026 | 425.00 | 437.00 | 419.00 | 425.50 | 425.50 | 2.16% | 5,892 |
| Mar 4, 2026 | 421.30 | 423.10 | 413.70 | 416.50 | 416.50 | -4.34% | 5,163 |
| Mar 2, 2026 | 454.00 | 454.00 | 433.35 | 435.40 | 435.40 | -4.55% | 2,629 |
| Feb 27, 2026 | 452.00 | 469.90 | 448.00 | 456.15 | 456.15 | -0.86% | 1,892 |
| Feb 26, 2026 | 460.55 | 480.00 | 460.00 | 460.10 | 460.10 | -0.10% | 2,520 |
| Feb 25, 2026 | 474.50 | 474.90 | 453.20 | 460.55 | 460.55 | -2.13% | 1,289 |
| Feb 24, 2026 | 473.55 | 499.00 | 469.30 | 470.55 | 470.55 | -4.74% | 4,492 |
| Feb 23, 2026 | 506.80 | 506.80 | 477.55 | 493.95 | 493.95 | -0.58% | 2,536 |
| Feb 20, 2026 | 460.55 | 506.00 | 460.55 | 496.85 | 496.85 | 2.78% | 548 |
| Feb 19, 2026 | 500.00 | 507.90 | 482.10 | 483.40 | 483.40 | -3.32% | 239 |
| Feb 18, 2026 | 480.05 | 502.00 | 480.05 | 500.00 | 500.00 | -0.20% | 1,625 |
| Feb 17, 2026 | 481.70 | 501.00 | 468.00 | 501.00 | 501.00 | 2.97% | 4,551 |
| Feb 16, 2026 | 495.00 | 495.00 | 468.00 | 486.55 | 486.55 | -1.14% | 2,293 |
| Feb 13, 2026 | 488.65 | 499.95 | 478.55 | 492.15 | 492.15 | 0.68% | 4,649 |
| Feb 12, 2026 | 493.60 | 494.50 | 465.40 | 488.85 | 488.85 | -0.23% | 9,095 |
| Feb 11, 2026 | 497.00 | 510.00 | 477.05 | 490.00 | 490.00 | -2.03% | 9,100 |
| Feb 10, 2026 | 528.25 | 533.00 | 493.00 | 500.15 | 500.15 | -4.19% | 30,364 |
| Feb 9, 2026 | 468.10 | 528.35 | 468.10 | 522.00 | 522.00 | 8.67% | 92,806 |
| Feb 6, 2026 | 460.05 | 483.95 | 452.55 | 480.35 | 480.35 | 1.45% | 12,717 |
| Feb 5, 2026 | 490.00 | 499.00 | 444.20 | 473.50 | 473.50 | 0.28% | 83,358 |
| Feb 4, 2026 | 469.00 | 472.20 | 425.00 | 472.20 | 472.20 | 20.00% | 164,192 |
| Feb 3, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 19.99% | 16,920 |
| Feb 2, 2026 | 337.05 | 341.20 | 326.35 | 327.95 | 327.95 | -3.32% | 783 |
| Feb 1, 2026 | 344.95 | 355.10 | 324.05 | 339.20 | 339.20 | 2.71% | 1,573 |
| Jan 30, 2026 | 337.95 | 338.00 | 320.00 | 330.25 | 330.25 | 2.37% | 3,745 |