Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 429.25
-3.55 (-0.82%)
Aug 1, 2025, 3:29 PM IST
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 455.00 | 475.00 | 422.00 | 429.25 | 429.25 | -0.82% | 6,012,190 |
| Jul 31, 2025 | 434.30 | 438.75 | 430.60 | 432.80 | 432.80 | -1.25% | 145,267 |
| Jul 30, 2025 | 440.00 | 443.60 | 437.00 | 438.30 | 438.30 | 0.09% | 73,068 |
| Jul 29, 2025 | 430.85 | 440.50 | 428.55 | 437.90 | 437.90 | 1.34% | 141,225 |
| Jul 28, 2025 | 439.40 | 452.60 | 430.00 | 432.10 | 432.10 | -1.27% | 187,567 |
| Jul 25, 2025 | 446.90 | 447.80 | 436.50 | 437.65 | 437.65 | -2.05% | 98,420 |
| Jul 24, 2025 | 435.90 | 448.00 | 435.90 | 446.80 | 446.80 | 3.03% | 266,613 |
| Jul 23, 2025 | 440.95 | 441.05 | 430.00 | 433.65 | 433.65 | -0.77% | 339,085 |
| Jul 22, 2025 | 443.70 | 446.50 | 435.70 | 437.00 | 437.00 | -0.99% | 237,815 |
| Jul 21, 2025 | 456.00 | 457.30 | 440.10 | 441.35 | 441.35 | -2.72% | 309,069 |
| Jul 18, 2025 | 461.30 | 466.00 | 452.00 | 453.70 | 453.70 | -1.26% | 255,113 |
| Jul 17, 2025 | 454.95 | 462.00 | 451.00 | 459.50 | 459.50 | 1.70% | 338,258 |
| Jul 16, 2025 | 461.50 | 466.85 | 450.45 | 451.80 | 451.80 | -1.53% | 248,200 |
| Jul 15, 2025 | 453.00 | 463.20 | 444.40 | 458.80 | 458.80 | 1.80% | 483,539 |
| Jul 14, 2025 | 458.60 | 459.90 | 447.40 | 450.70 | 450.70 | -1.72% | 168,673 |
| Jul 11, 2025 | 457.90 | 464.70 | 453.15 | 458.60 | 458.60 | 0.55% | 124,305 |
| Jul 10, 2025 | 469.00 | 475.75 | 454.75 | 456.10 | 456.10 | -2.44% | 417,696 |
| Jul 9, 2025 | 453.40 | 476.25 | 453.00 | 467.50 | 467.50 | 2.09% | 528,950 |
| Jul 8, 2025 | 452.80 | 459.05 | 452.15 | 457.95 | 457.95 | 1.19% | 118,148 |
| Jul 7, 2025 | 458.75 | 461.40 | 445.00 | 452.55 | 452.55 | -1.35% | 140,638 |
| Jul 4, 2025 | 458.00 | 462.30 | 451.50 | 458.75 | 458.75 | -0.09% | 155,855 |
| Jul 3, 2025 | 453.50 | 464.00 | 451.20 | 459.15 | 459.15 | 1.76% | 208,338 |
| Jul 2, 2025 | 457.80 | 461.70 | 447.55 | 451.20 | 451.20 | -0.61% | 176,434 |
| Jul 1, 2025 | 458.90 | 459.75 | 453.00 | 453.95 | 453.95 | -0.96% | 95,539 |
| Jun 30, 2025 | 455.75 | 459.90 | 450.00 | 458.35 | 458.35 | 1.74% | 172,534 |
| Jun 27, 2025 | 441.10 | 457.00 | 441.10 | 450.50 | 450.50 | 1.21% | 167,879 |
| Jun 26, 2025 | 447.95 | 447.95 | 438.00 | 445.10 | 445.10 | 0.03% | 115,193 |
| Jun 25, 2025 | 433.35 | 446.95 | 433.35 | 444.95 | 444.95 | 2.68% | 212,476 |
| Jun 24, 2025 | 427.50 | 435.90 | 427.50 | 433.35 | 433.35 | 2.05% | 114,575 |
| Jun 23, 2025 | 429.80 | 433.70 | 424.25 | 424.65 | 424.65 | -2.10% | 603,903 |
| Jun 20, 2025 | 435.20 | 438.35 | 431.85 | 433.75 | 433.75 | -0.83% | 118,967 |
| Jun 19, 2025 | 439.95 | 447.85 | 432.70 | 437.40 | 437.40 | -0.42% | 198,730 |
| Jun 18, 2025 | 440.00 | 444.90 | 437.15 | 439.25 | 439.25 | -0.86% | 90,350 |
| Jun 17, 2025 | 444.65 | 445.95 | 438.00 | 443.05 | 443.05 | 0.64% | 356,519 |
| Jun 16, 2025 | 440.00 | 442.65 | 430.00 | 440.25 | 440.25 | -0.06% | 151,381 |
| Jun 13, 2025 | 436.05 | 442.50 | 430.00 | 440.50 | 440.50 | -0.56% | 186,745 |
| Jun 12, 2025 | 453.70 | 455.40 | 440.85 | 443.00 | 443.00 | -1.29% | 265,583 |
| Jun 11, 2025 | 453.00 | 455.50 | 447.00 | 448.80 | 448.80 | -0.44% | 176,114 |
| Jun 10, 2025 | 449.75 | 456.00 | 447.80 | 450.80 | 450.80 | 1.17% | 290,888 |
| Jun 9, 2025 | 433.00 | 447.70 | 433.00 | 445.60 | 445.60 | 3.10% | 310,591 |
| Jun 6, 2025 | 428.40 | 435.00 | 425.10 | 432.20 | 432.20 | 1.15% | 202,618 |
| Jun 5, 2025 | 434.00 | 440.70 | 426.00 | 427.30 | 427.30 | -1.13% | 216,444 |
| Jun 4, 2025 | 444.80 | 445.30 | 430.95 | 432.20 | 432.20 | -1.96% | 236,745 |
| Jun 3, 2025 | 445.60 | 451.00 | 439.90 | 440.85 | 440.85 | -1.07% | 132,661 |
| Jun 2, 2025 | 452.00 | 458.50 | 444.15 | 445.60 | 445.60 | -0.92% | 196,475 |
| May 30, 2025 | 444.00 | 458.15 | 443.45 | 449.75 | 449.75 | 1.30% | 420,530 |
| May 29, 2025 | 446.90 | 447.70 | 442.40 | 444.00 | 444.00 | -0.12% | 393,662 |
| May 28, 2025 | 444.35 | 447.60 | 440.85 | 444.55 | 444.55 | 0.05% | 177,958 |
| May 27, 2025 | 446.00 | 451.45 | 442.40 | 444.35 | 444.35 | -0.72% | 174,729 |
| May 26, 2025 | 442.60 | 450.75 | 440.60 | 447.55 | 447.55 | 1.12% | 206,863 |