Palco Metals Limited (BOM:539121)
India
· Delayed Price · Currency is INR 103.75
-2.35 (-2.21%)
At close: Mar 9, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.80 | 110.80 | 100.00 | 103.75 | 103.75 | -2.21% | 3,800 |
| Mar 6, 2026 | 112.80 | 112.80 | 106.00 | 106.10 | 106.10 | 0.05% | 251 |
| Mar 5, 2026 | 113.00 | 113.70 | 104.00 | 106.05 | 106.05 | -1.07% | 1,668 |
| Mar 4, 2026 | 108.80 | 108.80 | 105.15 | 107.20 | 107.20 | -1.47% | 1,853 |
| Mar 2, 2026 | 120.90 | 120.90 | 108.00 | 108.80 | 108.80 | -7.68% | 1,667 |
| Feb 27, 2026 | 120.60 | 120.60 | 117.00 | 117.85 | 117.85 | 0.30% | 246 |
| Feb 26, 2026 | 122.00 | 122.00 | 112.50 | 117.50 | 117.50 | 2.31% | 379 |
| Feb 25, 2026 | 120.85 | 120.85 | 113.90 | 114.85 | 114.85 | -2.21% | 3,270 |
| Feb 24, 2026 | 122.65 | 122.65 | 115.00 | 117.45 | 117.45 | -1.30% | 409 |
| Feb 23, 2026 | 120.95 | 121.95 | 116.05 | 119.00 | 119.00 | 2.28% | 1,541 |
| Feb 20, 2026 | 122.05 | 122.05 | 115.00 | 116.35 | 116.35 | -2.76% | 2,675 |
| Feb 19, 2026 | 120.00 | 121.95 | 113.10 | 119.65 | 119.65 | 1.31% | 2,309 |
| Feb 18, 2026 | 120.00 | 122.00 | 117.00 | 118.10 | 118.10 | 0.38% | 4,422 |
| Feb 17, 2026 | 129.30 | 129.30 | 113.45 | 117.65 | 117.65 | -4.58% | 2,975 |
| Feb 16, 2026 | 122.10 | 126.50 | 121.10 | 123.30 | 123.30 | 3.22% | 3,755 |
| Feb 13, 2026 | 121.00 | 124.00 | 116.15 | 119.45 | 119.45 | -0.67% | 1,313 |
| Feb 12, 2026 | 120.00 | 124.50 | 120.00 | 120.25 | 120.25 | -2.24% | 767 |
| Feb 11, 2026 | 119.50 | 124.60 | 119.50 | 123.00 | 123.00 | -0.85% | 256 |
| Feb 10, 2026 | 125.75 | 125.75 | 124.00 | 124.05 | 124.05 | -1.39% | 441 |
| Feb 9, 2026 | 127.25 | 127.25 | 123.05 | 125.80 | 125.80 | 1.17% | 2,098 |
| Feb 6, 2026 | 121.40 | 126.00 | 118.00 | 124.35 | 124.35 | 0.40% | 1,643 |
| Feb 5, 2026 | 125.90 | 125.90 | 120.50 | 123.85 | 123.85 | 3.04% | 2,576 |
| Feb 4, 2026 | 126.00 | 127.25 | 119.00 | 120.20 | 120.20 | -2.16% | 949 |
| Feb 3, 2026 | 124.30 | 124.30 | 119.50 | 122.85 | 122.85 | 2.89% | 492 |
| Feb 2, 2026 | 120.20 | 122.00 | 115.20 | 119.40 | 119.40 | 1.36% | 366 |
| Feb 1, 2026 | 114.50 | 121.50 | 114.50 | 117.80 | 117.80 | 0.60% | 509 |
| Jan 30, 2026 | 116.10 | 123.90 | 116.10 | 117.10 | 117.10 | -1.84% | 1,300 |
| Jan 29, 2026 | 116.25 | 125.55 | 116.25 | 119.30 | 119.30 | -1.28% | 1,937 |
| Jan 28, 2026 | 122.45 | 122.45 | 114.50 | 120.85 | 120.85 | 3.20% | 596 |
| Jan 27, 2026 | 114.60 | 121.70 | 114.60 | 117.10 | 117.10 | -1.35% | 208 |
| Jan 23, 2026 | 124.30 | 126.00 | 116.10 | 118.70 | 118.70 | -1.45% | 2,334 |
| Jan 22, 2026 | 122.85 | 122.85 | 115.70 | 120.45 | 120.45 | 1.90% | 560 |
| Jan 21, 2026 | 126.85 | 126.85 | 116.10 | 118.20 | 118.20 | -2.96% | 1,584 |
| Jan 20, 2026 | 129.75 | 129.75 | 121.25 | 121.80 | 121.80 | -4.55% | 5,561 |
| Jan 19, 2026 | 129.40 | 132.95 | 123.15 | 127.60 | 127.60 | -1.39% | 3,669 |
| Jan 16, 2026 | 137.70 | 137.70 | 128.30 | 129.40 | 129.40 | -1.63% | 1,243 |
| Jan 14, 2026 | 134.60 | 134.60 | 130.05 | 131.55 | 131.55 | 2.61% | 3,683 |
| Jan 13, 2026 | 125.00 | 130.60 | 121.00 | 128.20 | 128.20 | 3.05% | 3,558 |
| Jan 12, 2026 | 130.65 | 133.95 | 122.95 | 124.40 | 124.40 | -3.86% | 4,598 |
| Jan 9, 2026 | 132.10 | 133.95 | 128.05 | 129.40 | 129.40 | -3.97% | 9,814 |
| Jan 8, 2026 | 149.00 | 149.00 | 133.05 | 134.75 | 134.75 | -5.90% | 2,903 |
| Jan 7, 2026 | 157.95 | 157.95 | 141.30 | 143.20 | 143.20 | -5.79% | 3,752 |
| Jan 6, 2026 | 146.00 | 154.70 | 146.00 | 152.00 | 152.00 | 3.47% | 5,523 |
| Jan 5, 2026 | 158.00 | 158.00 | 146.50 | 146.90 | 146.90 | -7.08% | 6,797 |
| Jan 2, 2026 | 185.00 | 193.20 | 158.10 | 158.10 | 158.10 | -9.99% | 90,834 |
| Jan 1, 2026 | 168.00 | 175.65 | 154.05 | 175.65 | 175.65 | 19.98% | 113,342 |
| Dec 31, 2025 | 120.75 | 146.40 | 120.75 | 146.40 | 146.40 | 20.00% | 25,962 |
| Dec 30, 2025 | 121.45 | 122.00 | 121.45 | 122.00 | 122.00 | -0.04% | 100 |
| Dec 29, 2025 | 125.00 | 125.00 | 120.00 | 122.05 | 122.05 | -1.45% | 2,200 |
| Dec 26, 2025 | 122.00 | 127.80 | 120.00 | 123.85 | 123.85 | 0.69% | 225 |
| Dec 24, 2025 | 128.55 | 128.55 | 123.00 | 123.00 | 123.00 | 2.50% | 76 |
| Dec 23, 2025 | 135.00 | 135.00 | 113.40 | 120.00 | 120.00 | -2.44% | 162 |
| Dec 22, 2025 | 123.55 | 123.65 | 123.00 | 123.00 | 123.00 | -0.53% | 413 |
| Dec 19, 2025 | 112.00 | 126.00 | 112.00 | 123.65 | 123.65 | 4.66% | 190 |
| Dec 18, 2025 | 129.95 | 129.95 | 118.00 | 118.15 | 118.15 | -6.60% | 522 |
| Dec 17, 2025 | 114.20 | 129.95 | 114.20 | 126.50 | 126.50 | 1.24% | 158 |
| Dec 16, 2025 | 131.95 | 131.95 | 124.95 | 124.95 | 124.95 | 0.89% | 232 |
| Dec 15, 2025 | 128.00 | 128.00 | 122.00 | 123.85 | 123.85 | 0.32% | 291 |
| Dec 12, 2025 | 124.50 | 124.50 | 123.00 | 123.45 | 123.45 | 2.11% | 222 |
| Dec 11, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.04% | 23 |
| Dec 10, 2025 | 123.85 | 123.85 | 111.05 | 120.95 | 120.95 | 3.51% | 124 |
| Dec 9, 2025 | 124.95 | 124.95 | 110.00 | 116.85 | 116.85 | 1.87% | 548 |
| Dec 8, 2025 | 127.90 | 127.90 | 111.10 | 114.70 | 114.70 | -6.90% | 332 |
| Dec 5, 2025 | 128.00 | 128.00 | 119.00 | 123.20 | 123.20 | 4.27% | 175 |
| Dec 4, 2025 | 117.20 | 128.80 | 117.20 | 118.15 | 118.15 | 0.81% | 1,276 |
| Dec 3, 2025 | 125.00 | 127.85 | 113.50 | 117.20 | 117.20 | -6.24% | 446 |
| Dec 2, 2025 | 120.00 | 131.40 | 120.00 | 125.00 | 125.00 | 0.85% | 457 |
| Dec 1, 2025 | 127.80 | 127.80 | 120.00 | 123.95 | 123.95 | 4.03% | 124 |
| Nov 28, 2025 | 116.00 | 122.00 | 116.00 | 119.15 | 119.15 | -2.97% | 950 |
| Nov 27, 2025 | 128.60 | 128.60 | 117.10 | 122.80 | 122.80 | 0.99% | 786 |
| Nov 26, 2025 | 138.40 | 138.40 | 120.00 | 121.60 | 121.60 | -6.43% | 1,207 |
| Nov 25, 2025 | 130.00 | 130.00 | 129.95 | 129.95 | 129.95 | 1.25% | 5 |
| Nov 24, 2025 | 138.00 | 138.00 | 122.50 | 128.35 | 128.35 | 2.68% | 259 |
| Nov 21, 2025 | 138.70 | 138.70 | 120.75 | 125.00 | 125.00 | 1.13% | 794 |
| Nov 20, 2025 | 136.95 | 136.95 | 121.30 | 123.60 | 123.60 | 0.32% | 257 |
| Nov 19, 2025 | 142.70 | 142.70 | 119.30 | 123.20 | 123.20 | -3.26% | 1,795 |
| Nov 18, 2025 | 120.00 | 144.65 | 120.00 | 127.35 | 127.35 | 2.91% | 633 |
| Nov 17, 2025 | 126.00 | 138.00 | 119.15 | 123.75 | 123.75 | -12.97% | 12,752 |
| Nov 14, 2025 | 155.00 | 155.00 | 140.00 | 142.20 | 142.20 | -5.86% | 1,125 |
| Nov 13, 2025 | 159.00 | 159.00 | 147.00 | 151.05 | 151.05 | -0.49% | 172 |
| Nov 12, 2025 | 154.95 | 154.95 | 149.20 | 151.80 | 151.80 | -0.13% | 82 |
| Nov 11, 2025 | 156.40 | 156.50 | 145.00 | 152.00 | 152.00 | -0.33% | 251 |
| Nov 10, 2025 | 162.00 | 162.00 | 146.30 | 152.50 | 152.50 | -0.97% | 575 |
| Nov 7, 2025 | 163.40 | 163.40 | 136.95 | 154.00 | 154.00 | 5.19% | 4,051 |
| Nov 6, 2025 | 152.55 | 152.55 | 140.00 | 146.40 | 146.40 | 0.41% | 1,705 |
| Nov 4, 2025 | 155.95 | 155.95 | 145.05 | 145.80 | 145.80 | 4.78% | 1,738 |
| Nov 3, 2025 | 136.30 | 142.65 | 136.30 | 139.15 | 139.15 | 2.09% | 503 |
| Oct 31, 2025 | 139.00 | 145.00 | 135.25 | 136.30 | 136.30 | -2.64% | 886 |
| Oct 30, 2025 | 150.35 | 150.35 | 133.05 | 140.00 | 140.00 | -5.66% | 880 |
| Oct 29, 2025 | 153.95 | 153.95 | 142.10 | 148.40 | 148.40 | 4.88% | 1,008 |
| Oct 28, 2025 | 141.00 | 143.90 | 138.00 | 141.50 | 141.50 | 2.54% | 923 |
| Oct 27, 2025 | 137.00 | 143.60 | 134.25 | 138.00 | 138.00 | 1.47% | 2,037 |
| Oct 24, 2025 | 139.95 | 139.95 | 134.05 | 136.00 | 136.00 | -2.82% | 576 |
| Oct 23, 2025 | 153.00 | 153.00 | 132.70 | 139.95 | 139.95 | -1.34% | 573 |
| Oct 21, 2025 | 143.70 | 143.70 | 140.00 | 141.85 | 141.85 | 4.30% | 10 |
| Oct 20, 2025 | 136.00 | 137.90 | 128.00 | 136.00 | 136.00 | - | 821 |
| Oct 17, 2025 | 134.35 | 144.95 | 133.00 | 136.00 | 136.00 | 0.74% | 1,395 |
| Oct 16, 2025 | 144.75 | 144.75 | 128.00 | 135.00 | 135.00 | 2.04% | 545 |
| Oct 15, 2025 | 150.00 | 150.00 | 131.05 | 132.30 | 132.30 | 1.15% | 1,165 |
| Oct 14, 2025 | 139.30 | 139.30 | 125.10 | 130.80 | 130.80 | 0.62% | 1,093 |