Precot Ltd. PRECOT
NSE · India · Process Industries
INR 644.50+16.80 (+2.68%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 627.70 | -1.70% | INR 650.00 | INR 650.10 | INR 615.00 | 2.04K |
| 2026-09-29 | INR 638.55 | +3.36% | INR 613.00 | INR 644.70 | INR 582.05 | 13.33K |
| 2026-09-28 | INR 617.80 | -3.57% | INR 659.60 | INR 660.00 | INR 610.05 | 6.87K |
| 2026-09-25 | INR 640.70 | +0.99% | INR 639.70 | INR 649.15 | INR 635.30 |
| 1.85K |
| 2026-09-24 | INR 634.45 | -1.92% | INR 647.85 | INR 647.85 | INR 632.05 | 3.74K |
| 2026-09-23 | INR 646.90 | -4.11% | INR 659.00 | INR 697.95 | INR 640.00 | 14.78K |
| 2026-09-22 | INR 674.60 | -2.21% | INR 709.00 | INR 709.00 | INR 668.85 | 2.74K |
| 2026-09-21 | INR 689.85 | +4.58% | INR 700.00 | INR 700.00 | INR 665.05 | 4.26K |
| 2026-09-18 | INR 659.65 | +0.69% | INR 654.90 | INR 693.80 | INR 654.55 | 1.32K |
| 2026-09-17 | INR 655.15 | +0.11% | INR 651.05 | INR 668.45 | INR 651.05 | 1.76K |
| 2026-09-16 | INR 654.45 | -0.25% | INR 643.00 | INR 660.00 | INR 643.00 | 586 |
| 2026-09-15 | INR 656.10 | -0.33% | INR 661.00 | INR 689.00 | INR 648.00 | 3.29K |
| 2026-09-14 | INR 658.30 | 0.00% | INR 658.30 | INR 658.30 | INR 658.30 | 0 |
| 2026-09-11 | INR 658.30 | -1.86% | INR 671.85 | INR 675.35 | INR 653.00 | 5.11K |
| 2026-09-10 | INR 670.75 | +1.61% | INR 656.05 | INR 690.00 | INR 656.05 | 2.30K |
| 2026-09-09 | INR 660.15 | -3.33% | INR 675.60 | INR 686.20 | INR 658.20 | 9.74K |
| 2026-09-08 | INR 682.90 | -1.59% | INR 693.00 | INR 702.45 | INR 676.05 | 4.80K |
| 2026-09-07 | INR 693.90 | -0.59% | INR 705.00 | INR 705.00 | INR 688.60 | 2.93K |
| 2026-09-04 | INR 698.05 | -0.26% | INR 700.90 | INR 709.95 | INR 677.15 | 2.31K |
| 2026-09-03 | INR 699.90 | +1.11% | INR 692.20 | INR 709.30 | INR 689.35 | 4.11K |
| 2026-09-02 | INR 692.20 | -0.39% | INR 686.00 | INR 702.40 | INR 686.00 | 1.21K |
| 2026-09-01 | INR 694.90 | -1.37% | INR 727.00 | INR 727.00 | INR 691.50 | 2.42K |
| 2026-08-31 | INR 704.55 | +0.43% | INR 734.00 | INR 734.00 | INR 683.00 | 2.95K |
| 2026-08-28 | INR 701.50 | -0.32% | INR 712.00 | INR 720.10 | INR 681.50 | 4.31K |
| 2026-08-27 | INR 703.75 | +1.19% | INR 696.35 | INR 712.85 | INR 690.00 | 1.66K |
| 2026-08-26 | INR 695.45 | -1.17% | INR 703.35 | INR 712.55 | INR 682.05 | 3.33K |
| 2026-08-25 | INR 703.70 | +5.01% | INR 674.55 | INR 719.95 | INR 670.20 | 2.93K |
| 2026-08-24 | INR 670.15 | -3.90% | INR 699.65 | INR 715.50 | INR 667.10 | 8.63K |
| 2026-08-21 | INR 697.35 | -1.71% | INR 709.50 | INR 713.95 | INR 683.95 | 6.32K |
| 2026-08-20 | INR 709.50 | -1.68% | INR 721.65 | INR 726.70 | INR 671.50 | 10.48K |
| 2026-08-19 | INR 721.60 | -2.64% | INR 745.10 | INR 750.40 | INR 702.50 | 1.18K |
| 2026-08-18 | INR 741.15 | +6.11% | INR 698.45 | INR 758.00 | INR 690.00 | 4.84K |
| 2026-08-17 | INR 698.45 | -2.61% | INR 717.15 | INR 717.35 | INR 684.00 | 16.35K |
| 2026-08-14 | INR 717.15 | -7.03% | INR 788.00 | INR 788.00 | INR 710.10 | 17.34K |
| 2026-08-13 | INR 771.40 | -3.47% | INR 825.00 | INR 899.00 | INR 736.10 | 83.14K |
| 2026-08-12 | INR 799.15 | +1.93% | INR 808.50 | INR 810.95 | INR 789.05 | 2.22K |
| 2026-08-11 | INR 784.00 | +1.59% | INR 779.55 | INR 790.00 | INR 772.30 | 1.90K |
| 2026-08-10 | INR 771.70 | -5.11% | INR 790.00 | INR 806.40 | INR 765.60 | 4.44K |
| 2026-08-07 | INR 813.25 | -4.62% | INR 870.00 | INR 870.00 | INR 802.00 | 11.32K |
| 2026-08-06 | INR 852.65 | +3.12% | INR 826.85 | INR 865.00 | INR 818.60 | 14.75K |
| 2026-08-05 | INR 826.85 | +2.71% | INR 815.10 | INR 843.50 | INR 814.10 | 6.98K |
| 2026-08-04 | INR 805.05 | -1.70% | INR 820.15 | INR 820.15 | INR 796.30 | 3.14K |
| 2026-08-03 | INR 819.00 | +1.17% | INR 850.00 | INR 850.00 | INR 791.05 | 10.97K |
| 2026-07-31 | INR 809.55 | +4.98% | INR 761.95 | INR 809.70 | INR 757.60 | 4.94K |
| 2026-07-30 | INR 771.15 | -2.87% | INR 770.70 | INR 783.00 | INR 754.30 | 5.21K |
| 2026-07-29 | INR 793.95 | -1.04% | INR 827.95 | INR 827.95 | INR 768.10 | 3.34K |
| 2026-07-28 | INR 802.30 | -5.00% | INR 844.50 | INR 849.10 | INR 802.30 | 5.75K |
| 2026-07-27 | INR 844.50 | +2.52% | INR 831.35 | INR 860.00 | INR 810.00 | 4.73K |
| 2026-07-24 | INR 823.75 | -0.22% | INR 813.30 | INR 831.00 | INR 801.05 | 2.03K |
| 2026-07-23 | INR 825.60 | -1.06% | INR 834.25 | INR 839.95 | INR 822.00 | 1.83K |
| 2026-07-22 | INR 834.45 | -2.45% | INR 872.70 | INR 876.75 | INR 817.80 | 8.30K |
| 2026-07-21 | INR 855.40 | +2.95% | INR 820.30 | INR 872.35 | INR 815.00 | 11.73K |
| 2026-07-20 | INR 830.85 | +0.67% | INR 825.30 | INR 841.95 | INR 784.05 | 12.79K |
| 2026-07-17 | INR 825.30 | -0.69% | INR 803.05 | INR 832.90 | INR 803.00 | 11.52K |
| 2026-07-16 | INR 831.00 | +1.53% | INR 830.35 | INR 845.00 | INR 810.00 | 3.25K |
| 2026-07-15 | INR 818.45 | +2.95% | INR 795.05 | INR 827.95 | INR 795.05 | 3.37K |
| 2026-07-14 | INR 795.00 | -0.19% | INR 797.95 | INR 836.00 | INR 794.05 | 6.23K |
| 2026-07-13 | INR 796.50 | -1.66% | INR 830.00 | INR 830.00 | INR 792.00 | 2.13K |
| 2026-07-10 | INR 809.95 | +1.19% | INR 838.90 | INR 838.90 | INR 800.00 | 8.40K |
| 2026-07-09 | INR 800.45 | +3.75% | INR 770.00 | INR 810.10 | INR 770.00 | 10.27K |
| 2026-07-08 | INR 771.55 | -1.25% | INR 780.00 | INR 795.00 | INR 770.00 | 3.06K |
| 2026-07-07 | INR 781.35 | +0.72% | INR 800.00 | INR 806.00 | INR 777.05 | 4.73K |
| 2026-07-06 | INR 775.75 | +4.99% | INR 730.05 | INR 775.75 | INR 730.05 | 5.82K |
| 2026-07-03 | INR 738.85 | +3.08% | INR 738.95 | INR 752.60 | INR 721.40 | 7.85K |
| 2026-07-02 | INR 716.80 | -2.43% | INR 748.50 | INR 749.00 | INR 697.95 | 13.68K |
| 2026-07-01 | INR 734.65 | -1.50% | INR 777.00 | INR 783.00 | INR 717.60 | 10.87K |
| 2026-06-30 | INR 745.80 | +5.00% | INR 713.85 | INR 745.80 | INR 713.85 | 8.46K |
| 2026-06-29 | INR 710.30 | -3.52% | INR 701.00 | INR 751.00 | INR 701.00 | 4.36K |
| 2026-06-26 | INR 736.20 | 0.00% | INR 736.20 | INR 736.20 | INR 736.20 | 0 |
| 2026-06-25 | INR 736.20 | +0.29% | INR 760.00 | INR 760.00 | INR 727.00 | 2.30K |
| 2026-06-24 | INR 734.10 | +1.14% | INR 726.00 | INR 745.00 | INR 719.90 | 5.74K |
| 2026-06-23 | INR 725.85 | -4.34% | INR 764.80 | INR 776.95 | INR 720.85 | 5.77K |
| 2026-06-22 | INR 758.75 | +0.72% | INR 753.80 | INR 787.95 | INR 753.05 | 2.96K |
| 2026-06-19 | INR 753.30 | +3.56% | INR 760.00 | INR 762.95 | INR 751.00 | 6.05K |
| 2026-06-18 | INR 727.40 | +4.99% | INR 693.00 | INR 727.40 | INR 693.00 | 3.30K |
| 2026-06-17 | INR 692.80 | -3.10% | INR 702.65 | INR 713.95 | INR 684.05 | 3.14K |
| 2026-06-16 | INR 714.95 | -2.14% | INR 695.00 | INR 750.35 | INR 695.00 | 4.03K |
| 2026-06-15 | INR 730.60 | +4.77% | INR 705.05 | INR 732.20 | INR 705.05 | 3.41K |
| 2026-06-12 | INR 697.35 | +5.00% | INR 667.50 | INR 697.35 | INR 667.50 | 6.66K |
| 2026-06-11 | INR 664.15 | -0.98% | INR 664.00 | INR 671.95 | INR 642.05 | 13.15K |
| 2026-06-10 | INR 670.75 | -2.24% | INR 682.00 | INR 694.85 | INR 652.10 | 16.32K |
| 2026-06-09 | INR 686.10 | -4.75% | INR 716.35 | INR 749.70 | INR 684.35 | 10.08K |
| 2026-06-08 | INR 720.35 | -5.00% | INR 738.65 | INR 751.40 | INR 720.35 | 3.51K |
| 2026-06-05 | INR 758.25 | -0.97% | INR 800.00 | INR 803.90 | INR 730.70 | 3.62K |
| 2026-06-04 | INR 765.65 | +4.38% | INR 750.55 | INR 770.20 | INR 749.90 | 4.90K |
| 2026-06-03 | INR 733.55 | -4.32% | INR 769.70 | INR 769.70 | INR 728.40 | 5.88K |
| 2026-06-02 | INR 766.70 | +0.53% | INR 732.00 | INR 786.95 | INR 732.00 | 5.66K |
| 2026-06-01 | INR 762.65 | -4.99% | INR 805.00 | INR 805.00 | INR 762.60 | 18.74K |
| 2026-05-29 | INR 802.70 | -4.99% | INR 849.00 | INR 861.25 | INR 802.70 | 6.21K |
| 2026-05-28 | INR 844.90 | 0.00% | INR 844.90 | INR 844.90 | INR 844.90 | 0 |