Pricol Limited (NSE:PRICOLLTD)
India flag India · Delayed Price · Currency is INR
456.00
+10.20 (2.29%)
Aug 26, 2025, 3:30 PM IST

Pricol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025458.55475.00445.80454.15454.151.87%2,513,855
Aug 25, 2025448.10453.90444.05445.80445.80-0.51%143,996
Aug 22, 2025445.00450.05440.85448.10448.100.80%145,073
Aug 21, 2025450.90453.75443.60444.55444.55-0.84%206,803
Aug 20, 2025454.00457.95447.40448.30448.30-0.69%273,553
Aug 19, 2025447.00453.00442.05451.40451.401.92%234,412
Aug 18, 2025435.00445.55432.35442.90442.903.47%273,408
Aug 14, 2025422.90431.65422.90428.05428.051.41%129,370
Aug 13, 2025430.90433.95421.55422.10422.10-1.78%200,316
Aug 12, 2025418.95432.35418.95429.75429.753.27%206,331
Aug 11, 2025420.00423.30415.10416.15416.15-1.46%157,422
Aug 8, 2025429.90430.00420.50422.30422.30-1.41%168,070
Aug 7, 2025433.00433.25426.35428.35428.35-1.07%206,260
Aug 6, 2025439.85442.20427.30433.00433.00-1.55%267,329
Aug 5, 2025444.05448.00437.00439.80439.80-1.08%262,371
Aug 4, 2025440.00448.60437.00444.60444.603.58%445,862
Aug 1, 2025455.00475.00422.00429.25429.25-0.82%6,012,296
Jul 31, 2025434.30438.75430.60432.80432.80-1.25%145,267
Jul 30, 2025440.00443.60437.00438.30438.300.09%73,068
Jul 29, 2025430.85440.50428.55437.90437.901.34%141,225
Jul 28, 2025439.40452.60430.00432.10432.10-1.27%187,567
Jul 25, 2025446.90447.80436.50437.65437.65-2.05%98,420
Jul 24, 2025435.90448.00435.90446.80446.803.03%266,613
Jul 23, 2025440.95441.05430.00433.65433.65-0.77%339,085
Jul 22, 2025443.70446.50435.70437.00437.00-0.99%237,815
Jul 21, 2025456.00457.30440.10441.35441.35-2.72%309,069
Jul 18, 2025461.30466.00452.00453.70453.70-1.26%255,113
Jul 17, 2025454.95462.00451.00459.50459.501.70%338,258
Jul 16, 2025461.50466.85450.45451.80451.80-1.53%248,200
Jul 15, 2025453.00463.20444.40458.80458.801.80%483,539
Jul 14, 2025458.60459.90447.40450.70450.70-1.72%168,673
Jul 11, 2025457.90464.70453.15458.60458.600.55%124,305
Jul 10, 2025469.00475.75454.75456.10456.10-2.44%417,696
Jul 9, 2025453.40476.25453.00467.50467.502.09%528,950
Jul 8, 2025452.80459.05452.15457.95457.951.19%118,148
Jul 7, 2025458.75461.40445.00452.55452.55-1.35%140,638
Jul 4, 2025458.00462.30451.50458.75458.75-0.09%155,855
Jul 3, 2025453.50464.00451.20459.15459.151.76%208,338
Jul 2, 2025457.80461.70447.55451.20451.20-0.61%176,434
Jul 1, 2025458.90459.75453.00453.95453.95-0.96%95,539
Jun 30, 2025455.75459.90450.00458.35458.351.74%172,534
Jun 27, 2025441.10457.00441.10450.50450.501.21%167,879
Jun 26, 2025447.95447.95438.00445.10445.100.03%115,193
Jun 25, 2025433.35446.95433.35444.95444.952.68%212,476
Jun 24, 2025427.50435.90427.50433.35433.352.05%114,575
Jun 23, 2025429.80433.70424.25424.65424.65-2.10%603,903
Jun 20, 2025435.20438.35431.85433.75433.75-0.83%118,967
Jun 19, 2025439.95447.85432.70437.40437.40-0.42%198,730
Jun 18, 2025440.00444.90437.15439.25439.25-0.86%90,350
Jun 17, 2025444.65445.95438.00443.05443.050.64%356,519