Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 534.15
+6.85 (1.30%)
Sep 17, 2025, 3:30 PM IST
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 528.90 | 539.90 | 528.00 | 533.60 | 533.60 | 1.19% | 180,268 |
| Sep 16, 2025 | 533.00 | 535.50 | 521.15 | 527.30 | 527.30 | -0.92% | 361,949 |
| Sep 15, 2025 | 518.80 | 536.70 | 515.00 | 532.20 | 532.20 | 2.71% | 370,115 |
| Sep 12, 2025 | 519.70 | 525.15 | 515.10 | 518.15 | 518.15 | -0.22% | 206,063 |
| Sep 11, 2025 | 522.05 | 530.00 | 515.05 | 519.30 | 519.30 | -0.52% | 303,615 |
| Sep 10, 2025 | 523.00 | 529.90 | 515.40 | 522.00 | 522.00 | 0.48% | 477,109 |
| Sep 9, 2025 | 502.85 | 527.80 | 498.00 | 519.50 | 519.50 | 3.91% | 1,045,008 |
| Sep 8, 2025 | 491.95 | 510.90 | 491.95 | 499.95 | 499.95 | 1.63% | 516,126 |
| Sep 5, 2025 | 500.85 | 501.60 | 489.25 | 491.95 | 491.95 | -1.65% | 297,591 |
| Sep 4, 2025 | 499.90 | 508.00 | 495.00 | 500.20 | 500.20 | 2.13% | 946,561 |
| Sep 3, 2025 | 477.80 | 497.00 | 474.20 | 489.75 | 489.75 | 2.91% | 745,026 |
| Sep 2, 2025 | 481.20 | 488.70 | 474.15 | 475.90 | 475.90 | -0.32% | 546,041 |
| Sep 1, 2025 | 463.40 | 490.00 | 461.00 | 477.45 | 477.45 | 3.83% | 1,105,644 |
| Aug 29, 2025 | 449.90 | 469.00 | 447.30 | 459.85 | 459.85 | 2.92% | 886,060 |
| Aug 28, 2025 | 457.80 | 458.35 | 446.25 | 446.80 | 446.80 | -1.62% | 271,772 |
| Aug 26, 2025 | 458.55 | 475.00 | 445.80 | 454.15 | 454.15 | 1.87% | 2,513,855 |
| Aug 25, 2025 | 448.10 | 453.90 | 444.05 | 445.80 | 445.80 | -0.51% | 143,996 |
| Aug 22, 2025 | 445.00 | 450.05 | 440.85 | 448.10 | 448.10 | 0.80% | 145,073 |
| Aug 21, 2025 | 450.90 | 453.75 | 443.60 | 444.55 | 444.55 | -0.84% | 206,803 |
| Aug 20, 2025 | 454.00 | 457.95 | 447.40 | 448.30 | 448.30 | -0.69% | 273,553 |
| Aug 19, 2025 | 447.00 | 453.00 | 442.05 | 451.40 | 451.40 | 1.92% | 234,412 |
| Aug 18, 2025 | 435.00 | 445.55 | 432.35 | 442.90 | 442.90 | 3.47% | 273,408 |
| Aug 14, 2025 | 422.90 | 431.65 | 422.90 | 428.05 | 428.05 | 1.41% | 129,370 |
| Aug 13, 2025 | 430.90 | 433.95 | 421.55 | 422.10 | 422.10 | -1.78% | 200,316 |
| Aug 12, 2025 | 418.95 | 432.35 | 418.95 | 429.75 | 429.75 | 3.27% | 206,331 |
| Aug 11, 2025 | 420.00 | 423.30 | 415.10 | 416.15 | 416.15 | -1.46% | 157,422 |
| Aug 8, 2025 | 429.90 | 430.00 | 420.50 | 422.30 | 422.30 | -1.41% | 168,070 |
| Aug 7, 2025 | 433.00 | 433.25 | 426.35 | 428.35 | 428.35 | -1.07% | 206,260 |
| Aug 6, 2025 | 439.85 | 442.20 | 427.30 | 433.00 | 433.00 | -1.55% | 267,329 |
| Aug 5, 2025 | 444.05 | 448.00 | 437.00 | 439.80 | 439.80 | -1.08% | 262,371 |
| Aug 4, 2025 | 440.00 | 448.60 | 437.00 | 444.60 | 444.60 | 3.58% | 445,862 |
| Aug 1, 2025 | 455.00 | 475.00 | 422.00 | 429.25 | 429.25 | -0.82% | 6,012,296 |
| 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 |