Pricol Limited (NSE:PRICOLLTD)
India · Delayed Price · Currency is INR 661.00
-4.10 (-0.62%)
Jul 29, 2026, 2:30 PM IST
Pricol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 664.00 | 672.95 | 660.10 | 667.85 | - | 0.41% | 55,650 |
| 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 |
| Jun 9, 2026 | 552.05 | 557.80 | 538.00 | 544.65 | 544.65 | -1.34% | 445,838 |
| Jun 8, 2026 | 558.50 | 558.95 | 545.50 | 552.05 | 552.05 | -1.66% | 256,972 |
| Jun 5, 2026 | 569.90 | 570.80 | 560.00 | 561.35 | 561.35 | -1.25% | 161,028 |
| Jun 4, 2026 | 566.00 | 575.75 | 563.60 | 568.45 | 568.45 | -0.47% | 252,104 |
| Jun 3, 2026 | 565.65 | 572.80 | 559.50 | 571.15 | 571.15 | 0.94% | 203,071 |
| Jun 2, 2026 | 559.00 | 569.00 | 552.50 | 565.85 | 565.85 | 0.59% | 227,034 |
| Jun 1, 2026 | 563.60 | 582.45 | 550.40 | 562.55 | 562.55 | 0.08% | 841,240 |
| May 29, 2026 | 563.30 | 577.20 | 558.00 | 562.10 | 562.10 | 0.69% | 682,632 |
| May 27, 2026 | 564.00 | 565.95 | 555.15 | 558.25 | 558.25 | -0.70% | 296,813 |
| May 26, 2026 | 566.05 | 584.00 | 559.75 | 562.20 | 562.20 | -0.88% | 519,506 |
| May 25, 2026 | 566.75 | 573.45 | 561.15 | 567.20 | 567.20 | 1.90% | 329,841 |
| May 22, 2026 | 559.00 | 564.00 | 548.00 | 556.65 | 556.65 | 0.55% | 345,351 |
| May 21, 2026 | 545.00 | 555.70 | 540.30 | 553.60 | 553.60 | 2.84% | 750,004 |
| May 20, 2026 | 544.25 | 544.25 | 531.35 | 538.30 | 538.30 | -1.18% | 583,395 |
| May 19, 2026 | 559.70 | 563.90 | 539.20 | 544.75 | 544.75 | -1.59% | 1,189,931 |