Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 808.00
+7.95 (0.99%)
Aug 19, 2026, 3:29 PM IST
Pricol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 597.00 | 614.65 | 587.05 | 602.30 | 602.30 | 3.27% | 1,905,100 |
| Jun 29, 2026 | 598.00 | 606.35 | 580.50 | 583.25 | 583.25 | -0.59% | 1,154,105 |
| Jun 25, 2026 | 598.55 | 600.00 | 580.05 | 586.70 | 586.70 | -0.44% | 555,668 |
| Jun 24, 2026 | 575.95 | 593.75 | 572.25 | 589.30 | 589.30 | 2.39% | 1,170,263 |
| Jun 23, 2026 | 578.85 | 585.60 | 572.80 | 575.55 | 575.55 | 0.29% | 455,127 |
| Jun 22, 2026 | 565.00 | 579.80 | 562.85 | 573.90 | 573.90 | 2.64% | 787,007 |
| Jun 19, 2026 | 560.35 | 562.55 | 554.20 | 559.15 | 559.15 | -0.04% | 411,741 |
| Jun 18, 2026 | 572.20 | 574.35 | 557.55 | 559.40 | 559.40 | -1.83% | 368,387 |
| Jun 17, 2026 | 579.00 | 586.35 | 569.00 | 569.85 | 569.85 | -0.86% | 433,829 |
| Jun 16, 2026 | 582.00 | 588.10 | 571.50 | 574.80 | 574.80 | -1.12% | 349,324 |
| Jun 15, 2026 | 556.15 | 587.25 | 556.15 | 581.30 | 581.30 | 5.59% | 1,265,139 |
| Jun 12, 2026 | 554.85 | 556.90 | 545.05 | 550.50 | 550.50 | - | 682,263 |
| Jun 11, 2026 | 541.00 | 555.85 | 532.60 | 550.50 | 550.50 | 1.37% | 383,812 |
| Jun 10, 2026 | 544.65 | 550.25 | 536.20 | 543.05 | 543.05 | -0.29% | 303,964 |