Pricol Ltd. PRICOLLTD
NSE · India · Producer Manufacturing
INR 739.90-7.70 (-1.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 734.50 | -1.75% | INR 745.00 | INR 746.60 | INR 692.70 | 940.63K |
| 2026-09-30 | INR 747.60 | -0.23% | INR 752.00 | INR 763.90 | INR 742.15 | 240.48K |
| 2026-09-29 | INR 749.35 | -0.50% | INR 752.00 | INR 758.25 | INR 741.00 | 283.44K |
| 2026-09-28 | INR 753.10 | -0.83% | INR 759.40 | INR 764.45 | INR 751.10 | 193.30K |
| 2026-09-25 | INR 759.40 | -0.58% | INR 763.80 | INR 777.20 | INR 752.00 | 143.27K |
| 2026-09-24 | INR 763.80 | +0.02% | INR 762.00 | INR 772.75 | INR 748.05 | 322.13K |
| 2026-09-23 | INR 763.65 | -0.58% | INR 776.30 | INR 786.00 | INR 760.05 | 240.69K |
| 2026-09-22 | INR 768.10 | +1.53% | INR 756.50 | INR 776.00 | INR 752.40 | 210.80K |
| 2026-09-21 | INR 756.50 | -1.43% | INR 763.65 | INR 771.45 | INR 753.10 | 139.81K |
| 2026-09-18 | INR 767.50 | +1.99% | INR 752.50 | INR 778.00 | INR 752.05 | 280.28K |
| 2026-09-17 | INR 752.50 | +1.03% | INR 744.90 | INR 758.90 | INR 740.95 | 167.28K |
| 2026-09-16 | INR 744.80 | +0.55% | INR 740.00 | INR 751.55 | INR 721.00 | 291.81K |
| 2026-09-15 | INR 740.75 | -2.71% | INR 760.90 | INR 760.90 | INR 737.00 | 392.76K |
| 2026-09-14 | INR 761.40 | 0.00% | INR 761.40 | INR 761.40 | INR 761.40 | 0 |
| 2026-09-11 | INR 761.40 | +2.95% | INR 743.50 | INR 770.85 | INR 739.05 | 760.36K |
| 2026-09-10 | INR 739.60 | -0.83% | INR 746.00 | INR 753.10 | INR 736.10 | 208.61K |
| 2026-09-09 | INR 745.80 | -1.69% | INR 758.00 | INR 758.00 | INR 740.30 | 304.36K |
| 2026-09-08 | INR 758.60 | -2.66% | INR 782.00 | INR 782.20 | INR 755.05 | 294.94K |
| 2026-09-07 | INR 779.35 | +1.88% | INR 767.00 | INR 784.00 | INR 765.10 | 303.47K |
| 2026-09-04 | INR 764.95 | -0.45% | INR 768.20 | INR 772.60 | INR 753.20 | 246.51K |
| 2026-09-03 | INR 768.40 | +0.08% | INR 775.00 | INR 782.20 | INR 763.15 | 188.08K |
| 2026-09-02 | INR 767.75 | -3.67% | INR 796.20 | INR 796.20 | INR 762.00 | 545.90K |
| 2026-09-01 | INR 797.00 | -0.78% | INR 814.95 | INR 814.95 | INR 783.95 | 308.54K |
| 2026-08-31 | INR 803.25 | +4.23% | INR 770.65 | INR 822.75 | INR 759.05 | 796.85K |
| 2026-08-28 | INR 770.65 | -0.78% | INR 769.00 | INR 780.75 | INR 767.05 | 244.86K |
| 2026-08-27 | INR 776.70 | -0.51% | INR 781.00 | INR 796.75 | INR 764.15 | 441.98K |
| 2026-08-26 | INR 780.70 | -1.24% | INR 790.50 | INR 794.50 | INR 770.00 | 302.71K |
| 2026-08-25 | INR 790.50 | -0.05% | INR 790.90 | INR 798.65 | INR 779.00 | 152.51K |
| 2026-08-24 | INR 790.90 | -0.79% | INR 801.80 | INR 804.85 | INR 785.75 | 239.90K |
| 2026-08-21 | INR 797.20 | -0.80% | INR 805.00 | INR 809.75 | INR 767.10 | 591.83K |
| 2026-08-20 | INR 803.65 | -0.12% | INR 809.00 | INR 823.00 | INR 798.70 | 335.90K |
| 2026-08-19 | INR 804.60 | +0.57% | INR 799.95 | INR 808.45 | INR 794.00 | 261.49K |
| 2026-08-18 | INR 800.05 | -0.81% | INR 808.00 | INR 813.05 | INR 795.35 | 323.36K |
| 2026-08-17 | INR 806.55 | +1.83% | INR 793.55 | INR 808.90 | INR 788.45 | 559.47K |
| 2026-08-14 | INR 792.05 | +3.54% | INR 762.45 | INR 795.00 | INR 761.60 | 543.86K |
| 2026-08-13 | INR 765.00 | -2.33% | INR 786.80 | INR 787.05 | INR 756.15 | 473.47K |
| 2026-08-12 | INR 783.25 | +6.25% | INR 744.00 | INR 792.55 | INR 739.10 | 1.37M |
| 2026-08-11 | INR 737.15 | +0.59% | INR 730.00 | INR 741.40 | INR 727.00 | 386.74K |
| 2026-08-10 | INR 732.80 | -0.69% | INR 745.00 | INR 750.10 | INR 726.80 | 579.65K |
| 2026-08-07 | INR 737.90 | -3.09% | INR 755.50 | INR 757.90 | INR 733.80 | 553.11K |
| 2026-08-06 | INR 761.45 | -0.68% | INR 762.00 | INR 766.70 | INR 753.20 | 361.18K |
| 2026-08-05 | INR 766.70 | -0.01% | INR 771.90 | INR 782.50 | INR 762.70 | 859.33K |
| 2026-08-04 | INR 766.75 | +4.63% | INR 738.70 | INR 772.00 | INR 732.00 | 926.66K |
| 2026-08-03 | INR 732.85 | +5.20% | INR 715.00 | INR 740.00 | INR 709.45 | 1.64M |
| 2026-07-31 | INR 696.65 | +2.29% | INR 690.00 | INR 715.50 | INR 685.35 | 1.94M |
| 2026-07-30 | INR 681.05 | +3.10% | INR 658.05 | INR 700.00 | INR 654.45 | 1.87M |
| 2026-07-29 | INR 660.55 | -0.68% | INR 664.00 | INR 672.95 | INR 656.95 | 380.13K |
| 2026-07-28 | INR 665.10 | -0.04% | INR 665.35 | INR 669.00 | INR 654.00 | 343.05K |
| 2026-07-27 | INR 665.35 | +5.83% | INR 638.00 | INR 671.40 | INR 633.20 | 1.35M |
| 2026-07-24 | INR 628.70 | +0.42% | INR 626.00 | INR 633.30 | INR 613.15 | 501.69K |
| 2026-07-23 | INR 626.10 | +3.44% | INR 600.00 | INR 639.00 | INR 597.00 | 823.98K |
| 2026-07-22 | INR 605.30 | -0.92% | INR 608.00 | INR 609.80 | INR 597.15 | 377.10K |
| 2026-07-21 | INR 610.95 | -0.43% | INR 613.95 | INR 614.80 | INR 604.00 | 272.78K |
| 2026-07-20 | INR 613.60 | -0.28% | INR 615.00 | INR 616.95 | INR 605.05 | 196.24K |
| 2026-07-17 | INR 615.30 | -1.52% | INR 623.00 | INR 624.65 | INR 608.45 | 387.77K |
| 2026-07-16 | INR 624.80 | +1.04% | INR 615.00 | INR 629.40 | INR 615.00 | 201.53K |
| 2026-07-15 | INR 618.35 | +0.28% | INR 617.00 | INR 625.40 | INR 614.40 | 287.70K |
| 2026-07-14 | INR 616.60 | -0.73% | INR 621.80 | INR 622.25 | INR 612.00 | 544.28K |
| 2026-07-13 | INR 621.15 | -0.97% | INR 612.00 | INR 631.20 | INR 611.20 | 380.40K |
| 2026-07-10 | INR 627.25 | +1.46% | INR 624.00 | INR 629.90 | INR 619.20 | 375.98K |
| 2026-07-09 | INR 618.20 | +1.54% | INR 615.40 | INR 621.65 | INR 611.50 | 475.86K |
| 2026-07-08 | INR 608.80 | -2.23% | INR 616.00 | INR 629.50 | INR 605.30 | 448.49K |
| 2026-07-07 | INR 622.70 | -0.30% | INR 624.75 | INR 626.60 | INR 615.00 | 278.73K |
| 2026-07-06 | INR 624.60 | +0.47% | INR 624.00 | INR 632.75 | INR 620.00 | 551.40K |
| 2026-07-03 | INR 621.70 | +0.22% | INR 623.00 | INR 625.00 | INR 614.30 | 778.10K |
| 2026-07-02 | INR 620.35 | +0.66% | INR 622.00 | INR 623.80 | INR 610.00 | 536.75K |
| 2026-07-01 | INR 616.30 | +2.32% | INR 605.95 | INR 618.70 | INR 605.90 | 636.99K |
| 2026-06-30 | INR 602.30 | +3.27% | INR 597.00 | INR 614.65 | INR 587.05 | 1.91M |
| 2026-06-29 | INR 583.25 | -0.59% | INR 598.00 | INR 606.35 | INR 580.50 | 1.15M |
| 2026-06-26 | INR 586.70 | 0.00% | INR 586.70 | INR 586.70 | INR 586.70 | 0 |
| 2026-06-25 | INR 586.70 | -0.44% | INR 598.55 | INR 600.00 | INR 580.05 | 555.67K |
| 2026-06-24 | INR 589.30 | +2.39% | INR 575.95 | INR 593.75 | INR 572.25 | 1.17M |
| 2026-06-23 | INR 575.55 | +0.29% | INR 578.85 | INR 585.60 | INR 572.80 | 455.13K |
| 2026-06-22 | INR 573.90 | +2.64% | INR 565.00 | INR 579.80 | INR 562.85 | 787.01K |
| 2026-06-19 | INR 559.15 | -0.04% | INR 560.35 | INR 562.55 | INR 554.20 | 411.74K |
| 2026-06-18 | INR 559.40 | -1.83% | INR 572.20 | INR 574.35 | INR 557.55 | 368.39K |
| 2026-06-17 | INR 569.85 | -0.86% | INR 579.00 | INR 586.35 | INR 569.00 | 433.83K |
| 2026-06-16 | INR 574.80 | -1.12% | INR 582.00 | INR 588.10 | INR 571.50 | 349.32K |
| 2026-06-15 | INR 581.30 | +5.59% | INR 556.15 | INR 587.25 | INR 556.15 | 1.27M |
| 2026-06-12 | INR 550.50 | 0.00% | INR 554.85 | INR 556.90 | INR 545.05 | 682.26K |
| 2026-06-11 | INR 550.50 | +1.37% | INR 541.00 | INR 555.85 | INR 532.60 | 383.81K |
| 2026-06-10 | INR 543.05 | -0.29% | INR 544.65 | INR 550.25 | INR 536.20 | 303.96K |
| 2026-06-09 | INR 544.65 | -1.34% | INR 552.05 | INR 557.80 | INR 538.00 | 445.84K |
| 2026-06-08 | INR 552.05 | -1.66% | INR 558.50 | INR 558.95 | INR 545.50 | 256.97K |
| 2026-06-05 | INR 561.35 | -1.25% | INR 569.90 | INR 570.80 | INR 560.00 | 161.03K |
| 2026-06-04 | INR 568.45 | -0.47% | INR 566.00 | INR 575.75 | INR 563.60 | 252.10K |
| 2026-06-03 | INR 571.15 | +0.94% | INR 565.65 | INR 572.80 | INR 559.50 | 203.07K |
| 2026-06-02 | INR 565.85 | +0.59% | INR 559.00 | INR 569.00 | INR 552.50 | 227.03K |
| 2026-06-01 | INR 562.55 | +0.08% | INR 563.60 | INR 582.45 | INR 550.40 | 841.24K |
| 2026-05-29 | INR 562.10 | +0.69% | INR 563.30 | INR 577.20 | INR 558.00 | 682.63K |