Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 760.00
-19.35 (-2.48%)
Sep 8, 2026, 3:29 PM IST
Pricol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 782.00 | 782.20 | 755.05 | 758.60 | 758.60 | -2.66% | 294,938 |
| Sep 7, 2026 | 767.00 | 784.00 | 765.10 | 779.35 | 779.35 | 1.88% | 303,473 |
| Sep 4, 2026 | 768.20 | 772.60 | 753.20 | 764.95 | 764.95 | -0.45% | 246,508 |
| Sep 3, 2026 | 775.00 | 782.20 | 763.15 | 768.40 | 768.40 | 0.08% | 188,075 |
| Sep 2, 2026 | 796.20 | 796.20 | 762.00 | 767.75 | 767.75 | -3.67% | 545,899 |
| Sep 1, 2026 | 814.95 | 814.95 | 783.95 | 797.00 | 797.00 | -0.78% | 308,540 |
| Aug 31, 2026 | 770.65 | 822.75 | 759.05 | 803.25 | 803.25 | 4.23% | 796,849 |
| Aug 28, 2026 | 769.00 | 780.75 | 767.05 | 770.65 | 770.65 | -0.78% | 244,858 |
| Aug 27, 2026 | 781.00 | 796.75 | 764.15 | 776.70 | 776.70 | -0.51% | 441,982 |
| Aug 26, 2026 | 790.50 | 794.50 | 770.00 | 780.70 | 780.70 | -1.24% | 302,708 |
| Aug 25, 2026 | 790.90 | 798.65 | 779.00 | 790.50 | 790.50 | -0.05% | 152,509 |
| Aug 24, 2026 | 801.80 | 804.85 | 785.75 | 790.90 | 790.90 | -0.79% | 239,901 |
| Aug 21, 2026 | 805.00 | 809.75 | 767.10 | 797.20 | 797.20 | -0.80% | 591,827 |
| Aug 20, 2026 | 809.00 | 823.00 | 798.70 | 803.65 | 803.65 | -0.12% | 335,901 |
| Aug 19, 2026 | 799.95 | 808.45 | 794.00 | 804.60 | 804.60 | 0.57% | 261,488 |
| Aug 18, 2026 | 808.00 | 813.05 | 795.35 | 800.05 | 800.05 | -0.81% | 323,362 |
| Aug 17, 2026 | 793.55 | 808.90 | 788.45 | 806.55 | 806.55 | 1.83% | 559,472 |
| Aug 14, 2026 | 762.45 | 795.00 | 761.60 | 792.05 | 792.05 | 3.54% | 543,858 |
| Aug 13, 2026 | 786.80 | 787.05 | 756.15 | 765.00 | 765.00 | -2.33% | 473,470 |
| Aug 12, 2026 | 744.00 | 792.55 | 739.10 | 783.25 | 783.25 | 6.25% | 1,368,057 |
| Aug 11, 2026 | 730.00 | 741.40 | 727.00 | 737.15 | 737.15 | 0.59% | 386,743 |
| Aug 10, 2026 | 745.00 | 750.10 | 726.80 | 732.80 | 732.80 | -0.69% | 579,652 |
| Aug 7, 2026 | 755.50 | 757.90 | 733.80 | 737.90 | 737.90 | -3.09% | 553,113 |
| Aug 6, 2026 | 762.00 | 766.70 | 753.20 | 761.45 | 761.45 | -0.68% | 361,184 |
| Aug 5, 2026 | 771.90 | 782.50 | 762.70 | 766.70 | 766.70 | -0.01% | 859,326 |
| Aug 4, 2026 | 738.70 | 772.00 | 732.00 | 766.75 | 766.75 | 4.63% | 926,661 |
| Aug 3, 2026 | 715.00 | 740.00 | 709.45 | 732.85 | 732.85 | 5.20% | 1,638,587 |
| Jul 31, 2026 | 690.00 | 715.50 | 685.35 | 696.65 | 696.65 | 2.29% | 1,935,166 |
| Jul 30, 2026 | 658.05 | 700.00 | 654.45 | 681.05 | 681.05 | 3.10% | 1,870,126 |
| Jul 29, 2026 | 664.00 | 672.95 | 656.95 | 660.55 | 660.55 | -0.68% | 380,128 |
| Jul 28, 2026 | 665.35 | 669.00 | 654.00 | 665.10 | 665.10 | -0.04% | 343,053 |
| Jul 27, 2026 | 638.00 | 671.40 | 633.20 | 665.35 | 665.35 | 5.83% | 1,352,331 |
| Jul 24, 2026 | 626.00 | 633.30 | 613.15 | 628.70 | 628.70 | 0.42% | 501,687 |
| Jul 23, 2026 | 600.00 | 639.00 | 597.00 | 626.10 | 626.10 | 3.44% | 823,980 |
| Jul 22, 2026 | 608.00 | 609.80 | 597.15 | 605.30 | 605.30 | -0.92% | 377,099 |
| Jul 21, 2026 | 613.95 | 614.80 | 604.00 | 610.95 | 610.95 | -0.43% | 272,776 |
| Jul 20, 2026 | 615.00 | 616.95 | 605.05 | 613.60 | 613.60 | -0.28% | 196,237 |
| Jul 17, 2026 | 623.00 | 624.65 | 608.45 | 615.30 | 615.30 | -1.52% | 387,769 |
| Jul 16, 2026 | 615.00 | 629.40 | 615.00 | 624.80 | 624.80 | 1.04% | 201,525 |
| Jul 15, 2026 | 617.00 | 625.40 | 614.40 | 618.35 | 618.35 | 0.28% | 287,696 |
| Jul 14, 2026 | 621.80 | 622.25 | 612.00 | 616.60 | 616.60 | -0.73% | 544,280 |
| Jul 13, 2026 | 612.00 | 631.20 | 611.20 | 621.15 | 621.15 | -0.97% | 380,404 |
| Jul 10, 2026 | 624.00 | 629.90 | 619.20 | 627.25 | 627.25 | 1.46% | 375,978 |
| Jul 9, 2026 | 615.40 | 621.65 | 611.50 | 618.20 | 618.20 | 1.54% | 475,858 |
| Jul 8, 2026 | 616.00 | 629.50 | 605.30 | 608.80 | 608.80 | -2.23% | 448,485 |
| Jul 7, 2026 | 624.75 | 626.60 | 615.00 | 622.70 | 622.70 | -0.30% | 278,731 |
| Jul 6, 2026 | 624.00 | 632.75 | 620.00 | 624.60 | 624.60 | 0.47% | 551,401 |
| Jul 3, 2026 | 623.00 | 625.00 | 614.30 | 621.70 | 621.70 | 0.22% | 778,098 |
| Jul 2, 2026 | 622.00 | 623.80 | 610.00 | 620.35 | 620.35 | 0.66% | 536,748 |
| Jul 1, 2026 | 605.95 | 618.70 | 605.90 | 616.30 | 616.30 | 2.32% | 636,994 |