Palco Metals Limited (BOM:539121)
India
· Delayed Price · Currency is INR 150.20
+0.21 (0.14%)
At close: Apr 28, 2026
Palco Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 159.45 | 159.45 | 152.00 | 152.85 | 152.85 | 1.76% | 457 |
| Apr 28, 2026 | 153.23 | 153.23 | 146.11 | 150.20 | 150.20 | 0.14% | 1,098 |
| Apr 27, 2026 | 155.00 | 155.00 | 147.00 | 149.99 | 149.99 | -2.44% | 2,795 |
| Apr 24, 2026 | 148.00 | 155.00 | 139.52 | 153.74 | 153.74 | 9.92% | 7,156 |
| Apr 23, 2026 | 149.40 | 153.50 | 138.25 | 139.86 | 139.86 | -3.46% | 1,861 |
| Apr 22, 2026 | 152.99 | 152.99 | 131.00 | 144.87 | 144.87 | 4.77% | 2,473 |
| Apr 21, 2026 | 146.00 | 149.40 | 133.20 | 138.27 | 138.27 | -6.30% | 4,749 |
| Apr 20, 2026 | 152.83 | 159.30 | 147.00 | 147.57 | 147.57 | -1.51% | 6,779 |
| Apr 17, 2026 | 140.49 | 158.80 | 140.00 | 149.83 | 149.83 | 8.77% | 9,928 |
| Apr 16, 2026 | 142.80 | 142.80 | 123.10 | 137.75 | 137.75 | 5.52% | 8,271 |
| Apr 15, 2026 | 139.98 | 140.50 | 126.00 | 130.55 | 130.55 | 1.40% | 2,405 |
| Apr 13, 2026 | 127.00 | 129.19 | 126.00 | 128.75 | 128.75 | -1.34% | 1,404 |
| Apr 10, 2026 | 124.58 | 136.29 | 124.58 | 130.50 | 130.50 | 2.66% | 1,582 |
| Apr 9, 2026 | 117.14 | 130.00 | 114.02 | 127.12 | 127.12 | 8.52% | 9,198 |
| Apr 8, 2026 | 111.00 | 119.55 | 108.99 | 117.14 | 117.14 | 9.75% | 3,803 |
| Apr 7, 2026 | 109.65 | 110.00 | 100.50 | 106.73 | 106.73 | 3.97% | 1,707 |
| Apr 6, 2026 | 110.00 | 110.00 | 100.00 | 102.65 | 102.65 | 0.16% | 804 |
| Apr 2, 2026 | 93.39 | 108.00 | 93.39 | 102.49 | 102.49 | 1.87% | 395 |
| Apr 1, 2026 | 102.90 | 102.90 | 94.11 | 100.61 | 100.61 | 7.20% | 223 |
| Mar 30, 2026 | 106.00 | 107.90 | 90.70 | 93.85 | 93.85 | -6.85% | 7,524 |
| Mar 27, 2026 | 106.20 | 106.20 | 98.55 | 100.75 | 100.75 | -4.18% | 1,263 |
| Mar 25, 2026 | 104.70 | 105.90 | 97.25 | 105.15 | 105.15 | 8.85% | 1,052 |
| Mar 24, 2026 | 102.00 | 102.00 | 96.00 | 96.60 | 96.60 | 0.36% | 822 |
| Mar 23, 2026 | 102.70 | 102.70 | 96.00 | 96.25 | 96.25 | -1.94% | 1,122 |
| Mar 20, 2026 | 105.20 | 105.20 | 94.00 | 98.15 | 98.15 | -0.61% | 1,334 |
| Mar 19, 2026 | 100.95 | 101.00 | 98.75 | 98.75 | 98.75 | -4.96% | 1,413 |
| Mar 18, 2026 | 97.00 | 106.00 | 97.00 | 103.90 | 103.90 | 7.78% | 5,850 |
| Mar 17, 2026 | 91.25 | 97.70 | 91.25 | 96.40 | 96.40 | 5.64% | 1,162 |
| Mar 16, 2026 | 102.90 | 102.90 | 88.85 | 91.25 | 91.25 | -7.55% | 6,071 |
| Mar 13, 2026 | 101.40 | 101.90 | 98.10 | 98.70 | 98.70 | -0.35% | 2,144 |
| Mar 12, 2026 | 101.95 | 101.95 | 95.10 | 99.05 | 99.05 | 0.30% | 527 |
| Mar 11, 2026 | 99.70 | 101.40 | 97.50 | 98.75 | 98.75 | 1.44% | 1,872 |
| Mar 10, 2026 | 106.95 | 109.00 | 93.55 | 97.35 | 97.35 | -6.17% | 6,109 |
| 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 |