Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 714.00
-8.85 (-1.22%)
Nov 9, 2026, 3:30 PM IST
Pricol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 723.00 | 729.60 | 710.15 | 714.00 | 714.00 | -1.22% | 224,469 |
| Nov 8, 2026 | 715.00 | 735.00 | 712.00 | 722.85 | 722.85 | 1.71% | 120,617 |
| Nov 6, 2026 | 722.55 | 724.10 | 695.05 | 710.70 | 710.70 | -2.36% | 620,578 |
| Nov 5, 2026 | 708.05 | 738.00 | 701.00 | 727.90 | 727.90 | 7.58% | 1,631,908 |
| Nov 4, 2026 | 663.75 | 681.00 | 657.90 | 676.60 | 676.60 | 1.68% | 262,095 |
| Nov 3, 2026 | 666.00 | 669.45 | 655.05 | 665.45 | 665.45 | 1.06% | 188,553 |
| Nov 2, 2026 | 648.00 | 669.50 | 628.90 | 658.50 | 658.50 | 2.24% | 412,169 |
| Oct 30, 2026 | 636.40 | 655.45 | 636.40 | 644.05 | 644.05 | 0.25% | 347,860 |
| Oct 29, 2026 | 645.50 | 649.80 | 635.05 | 642.45 | 642.45 | -0.45% | 199,513 |
| Oct 28, 2026 | 638.00 | 648.85 | 635.55 | 645.35 | 645.35 | -0.33% | 221,375 |
| Oct 27, 2026 | 615.70 | 652.50 | 613.10 | 647.50 | 647.50 | 5.16% | 399,753 |
| Oct 26, 2026 | 622.40 | 630.60 | 613.05 | 615.70 | 615.70 | -2.28% | 364,336 |
| Oct 23, 2026 | 644.00 | 644.50 | 611.90 | 630.05 | 630.05 | -2.78% | 508,406 |
| Oct 22, 2026 | 652.35 | 654.45 | 640.00 | 648.05 | 648.05 | -1.75% | 314,754 |
| Oct 21, 2026 | 661.10 | 663.65 | 631.10 | 659.60 | 659.60 | -0.47% | 473,400 |
| Oct 19, 2026 | 665.70 | 671.40 | 653.00 | 662.70 | 662.70 | -0.94% | 293,024 |
| Oct 16, 2026 | 667.05 | 674.45 | 661.10 | 669.00 | 669.00 | 0.31% | 113,121 |
| Oct 15, 2026 | 673.85 | 684.45 | 662.20 | 666.90 | 666.90 | -1.16% | 806,373 |
| Oct 14, 2026 | 671.05 | 677.05 | 663.70 | 674.70 | 674.70 | 0.81% | 178,618 |
| Oct 13, 2026 | 664.00 | 672.00 | 655.50 | 669.25 | 669.25 | 0.34% | 188,486 |
| Oct 12, 2026 | 674.00 | 680.85 | 665.00 | 667.00 | 667.00 | -0.57% | 268,504 |
| Oct 9, 2026 | 650.00 | 675.00 | 636.25 | 670.85 | 670.85 | 3.19% | 599,330 |
| Oct 8, 2026 | 660.00 | 662.10 | 645.80 | 650.10 | 650.10 | -1.69% | 640,387 |
| Oct 7, 2026 | 681.00 | 687.00 | 658.65 | 661.25 | 661.25 | -2.42% | 609,345 |
| Oct 6, 2026 | 707.40 | 714.50 | 667.00 | 677.65 | 677.65 | -3.80% | 1,812,530 |
| Oct 5, 2026 | 743.35 | 746.90 | 699.00 | 704.45 | 704.45 | -4.09% | 697,878 |
| Oct 1, 2026 | 745.00 | 746.60 | 692.70 | 734.50 | 734.50 | -1.75% | 940,627 |
| Sep 30, 2026 | 752.00 | 763.90 | 742.15 | 747.60 | 747.60 | -0.23% | 240,483 |
| Sep 29, 2026 | 752.00 | 758.25 | 741.00 | 749.35 | 749.35 | -0.50% | 283,435 |
| Sep 28, 2026 | 759.40 | 764.45 | 751.10 | 753.10 | 753.10 | -0.83% | 193,298 |
| Sep 25, 2026 | 763.80 | 777.20 | 752.00 | 759.40 | 759.40 | -0.58% | 143,267 |
| Sep 24, 2026 | 762.00 | 772.75 | 748.05 | 763.80 | 763.80 | 0.02% | 322,125 |
| Sep 23, 2026 | 776.30 | 786.00 | 760.05 | 763.65 | 763.65 | -0.58% | 240,689 |
| Sep 22, 2026 | 756.50 | 776.00 | 752.40 | 768.10 | 768.10 | 1.53% | 210,797 |
| Sep 21, 2026 | 763.65 | 771.45 | 753.10 | 756.50 | 756.50 | -1.43% | 139,811 |
| Sep 18, 2026 | 752.50 | 778.00 | 752.05 | 767.50 | 767.50 | 1.99% | 280,279 |
| Sep 17, 2026 | 744.90 | 758.90 | 740.95 | 752.50 | 752.50 | 1.03% | 167,280 |
| Sep 16, 2026 | 740.00 | 751.55 | 721.00 | 744.80 | 744.80 | 0.55% | 291,807 |
| Sep 15, 2026 | 760.90 | 760.90 | 737.00 | 740.75 | 740.75 | -2.71% | 392,758 |
| Sep 11, 2026 | 743.50 | 770.85 | 739.05 | 761.40 | 761.40 | 2.95% | 760,356 |
| Sep 10, 2026 | 746.00 | 753.10 | 736.10 | 739.60 | 739.60 | -0.83% | 208,612 |
| Sep 9, 2026 | 758.00 | 758.00 | 740.30 | 745.80 | 745.80 | -1.69% | 304,363 |
| 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 |