Precot Limited (NSE:PRECOT)
India
· Delayed Price · Currency is INR 439.00
-0.10 (-0.02%)
Mar 9, 2026, 3:22 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 421.45 | 440.00 | 421.45 | 425.00 | - | -3.21% | 180 |
| Mar 6, 2026 | 425.50 | 445.00 | 418.05 | 439.10 | 439.10 | 3.20% | 4,066 |
| Mar 5, 2026 | 425.00 | 437.00 | 419.00 | 425.50 | 425.50 | 2.16% | 5,892 |
| Mar 4, 2026 | 421.30 | 423.10 | 413.70 | 416.50 | 416.50 | -4.34% | 5,163 |
| Mar 2, 2026 | 454.00 | 454.00 | 433.35 | 435.40 | 435.40 | -4.55% | 2,629 |
| Feb 27, 2026 | 452.00 | 469.90 | 448.00 | 456.15 | 456.15 | -0.86% | 1,892 |
| Feb 26, 2026 | 460.55 | 480.00 | 460.00 | 460.10 | 460.10 | -0.10% | 2,520 |
| Feb 25, 2026 | 474.50 | 474.90 | 453.20 | 460.55 | 460.55 | -2.13% | 1,289 |
| Feb 24, 2026 | 473.55 | 499.00 | 469.30 | 470.55 | 470.55 | -4.74% | 4,492 |
| Feb 23, 2026 | 506.80 | 506.80 | 477.55 | 493.95 | 493.95 | -0.58% | 2,536 |
| Feb 20, 2026 | 460.55 | 506.00 | 460.55 | 496.85 | 496.85 | 2.78% | 548 |
| Feb 19, 2026 | 500.00 | 507.90 | 482.10 | 483.40 | 483.40 | -3.32% | 239 |
| Feb 18, 2026 | 480.05 | 502.00 | 480.05 | 500.00 | 500.00 | -0.20% | 1,625 |
| Feb 17, 2026 | 481.70 | 501.00 | 468.00 | 501.00 | 501.00 | 2.97% | 4,551 |
| Feb 16, 2026 | 495.00 | 495.00 | 468.00 | 486.55 | 486.55 | -1.14% | 2,293 |
| Feb 13, 2026 | 488.65 | 499.95 | 478.55 | 492.15 | 492.15 | 0.68% | 4,649 |
| Feb 12, 2026 | 493.60 | 494.50 | 465.40 | 488.85 | 488.85 | -0.23% | 9,095 |
| Feb 11, 2026 | 497.00 | 510.00 | 477.05 | 490.00 | 490.00 | -2.03% | 9,100 |
| Feb 10, 2026 | 528.25 | 533.00 | 493.00 | 500.15 | 500.15 | -4.19% | 30,364 |
| Feb 9, 2026 | 468.10 | 528.35 | 468.10 | 522.00 | 522.00 | 8.67% | 92,806 |
| Feb 6, 2026 | 460.05 | 483.95 | 452.55 | 480.35 | 480.35 | 1.45% | 12,717 |
| Feb 5, 2026 | 490.00 | 499.00 | 444.20 | 473.50 | 473.50 | 0.28% | 83,358 |
| Feb 4, 2026 | 469.00 | 472.20 | 425.00 | 472.20 | 472.20 | 20.00% | 164,192 |
| Feb 3, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 19.99% | 16,920 |
| Feb 2, 2026 | 337.05 | 341.20 | 326.35 | 327.95 | 327.95 | -3.32% | 783 |
| Feb 1, 2026 | 344.95 | 355.10 | 324.05 | 339.20 | 339.20 | 2.71% | 1,573 |
| Jan 30, 2026 | 337.95 | 338.00 | 320.00 | 330.25 | 330.25 | 2.37% | 3,745 |
| Jan 29, 2026 | 360.70 | 360.70 | 321.00 | 322.60 | 322.60 | -2.51% | 981 |
| Jan 28, 2026 | 334.00 | 335.50 | 319.05 | 330.90 | 330.90 | 2.00% | 1,519 |
| Jan 27, 2026 | 312.95 | 329.50 | 305.80 | 324.40 | 324.40 | 4.90% | 3,439 |
| Jan 23, 2026 | 306.25 | 318.65 | 306.25 | 309.25 | 309.25 | 1.39% | 1,475 |
| Jan 22, 2026 | 303.40 | 313.55 | 301.95 | 305.00 | 305.00 | 0.53% | 1,519 |
| Jan 21, 2026 | 300.05 | 314.15 | 300.05 | 303.40 | 303.40 | -2.90% | 2,291 |
| Jan 20, 2026 | 322.05 | 330.60 | 305.00 | 312.45 | 312.45 | -5.02% | 3,479 |
| Jan 19, 2026 | 334.60 | 335.05 | 321.25 | 328.95 | 328.95 | -2.27% | 2,514 |
| Jan 16, 2026 | 355.80 | 355.80 | 333.00 | 336.60 | 336.60 | -0.84% | 6,356 |
| Jan 14, 2026 | 360.00 | 374.20 | 330.35 | 339.45 | 339.45 | -4.64% | 31,836 |
| Jan 13, 2026 | 358.50 | 365.00 | 349.95 | 355.95 | 355.95 | -0.71% | 3,915 |
| Jan 12, 2026 | 350.00 | 369.00 | 330.20 | 358.50 | 358.50 | 8.36% | 4,157 |
| Jan 9, 2026 | 358.15 | 358.15 | 325.00 | 330.85 | 330.85 | -7.61% | 12,188 |
| Jan 8, 2026 | 374.40 | 374.40 | 350.55 | 358.10 | 358.10 | -3.88% | 5,342 |
| Jan 7, 2026 | 383.00 | 394.70 | 370.00 | 372.55 | 372.55 | -1.08% | 2,984 |
| Jan 6, 2026 | 376.60 | 418.00 | 359.95 | 376.60 | 376.60 | - | 7,850 |
| Jan 5, 2026 | 385.35 | 390.00 | 372.00 | 376.60 | 376.60 | -2.27% | 3,991 |
| Jan 2, 2026 | 392.80 | 396.80 | 384.00 | 385.35 | 385.35 | -2.43% | 3,148 |
| Jan 1, 2026 | 397.90 | 404.80 | 392.80 | 394.95 | 394.95 | 1.28% | 1,963 |
| Dec 31, 2025 | 409.95 | 418.00 | 388.20 | 389.95 | 389.95 | -4.65% | 7,084 |
| Dec 30, 2025 | 412.90 | 412.90 | 395.00 | 408.95 | 408.95 | 1.43% | 4,691 |
| Dec 29, 2025 | 419.35 | 419.35 | 401.00 | 403.20 | 403.20 | -4.71% | 4,122 |
| Dec 26, 2025 | 431.10 | 434.70 | 421.00 | 423.15 | 423.15 | -1.94% | 965 |
| Dec 24, 2025 | 444.00 | 444.00 | 425.00 | 431.50 | 431.50 | 1.17% | 379 |
| Dec 23, 2025 | 439.95 | 440.00 | 414.00 | 426.50 | 426.50 | -3.24% | 2,138 |
| Dec 22, 2025 | 433.00 | 449.80 | 433.00 | 440.80 | 440.80 | 1.93% | 245 |
| Dec 19, 2025 | 438.20 | 440.00 | 430.00 | 432.45 | 432.45 | -1.31% | 695 |
| Dec 18, 2025 | 430.20 | 444.95 | 430.15 | 438.20 | 438.20 | -0.08% | 300 |
| Dec 17, 2025 | 438.50 | 444.90 | 438.50 | 438.55 | 438.55 | -1.22% | 65 |
| Dec 16, 2025 | 445.95 | 453.90 | 430.00 | 443.95 | 443.95 | -0.36% | 852 |
| Dec 15, 2025 | 435.00 | 447.85 | 435.00 | 445.55 | 445.55 | 1.22% | 1,259 |
| Dec 12, 2025 | 433.00 | 454.10 | 433.00 | 440.20 | 440.20 | -0.79% | 1,206 |
| Dec 11, 2025 | 459.05 | 474.90 | 435.00 | 443.70 | 443.70 | -3.34% | 2,974 |
| Dec 10, 2025 | 442.90 | 497.75 | 428.10 | 459.05 | 459.05 | 4.18% | 10,617 |
| Dec 9, 2025 | 448.80 | 448.80 | 420.00 | 440.65 | 440.65 | -2.28% | 8,567 |
| Dec 8, 2025 | 419.95 | 480.00 | 383.20 | 450.95 | 450.95 | 12.33% | 50,494 |
| Dec 5, 2025 | 423.85 | 423.85 | 400.90 | 401.45 | 401.45 | -0.43% | 934 |
| Dec 4, 2025 | 412.60 | 413.90 | 400.80 | 403.20 | 403.20 | -1.30% | 694 |
| Dec 3, 2025 | 428.00 | 428.00 | 407.00 | 408.50 | 408.50 | -1.87% | 1,241 |
| Dec 2, 2025 | 428.30 | 428.30 | 401.00 | 416.30 | 416.30 | -2.78% | 1,392 |
| Dec 1, 2025 | 439.90 | 439.90 | 422.00 | 428.20 | 428.20 | -1.43% | 1,723 |
| Nov 28, 2025 | 445.40 | 450.65 | 432.50 | 434.40 | 434.40 | -2.71% | 1,739 |
| Nov 27, 2025 | 448.55 | 464.95 | 435.00 | 446.50 | 446.50 | -1.36% | 1,899 |
| Nov 26, 2025 | 447.15 | 459.70 | 436.05 | 452.65 | 452.65 | 1.24% | 1,159 |
| Nov 25, 2025 | 434.35 | 450.05 | 433.50 | 447.10 | 447.10 | 4.15% | 1,438 |
| Nov 24, 2025 | 466.20 | 470.20 | 426.00 | 429.30 | 429.30 | -7.92% | 4,146 |
| Nov 21, 2025 | 466.95 | 475.00 | 458.40 | 466.20 | 466.20 | -0.34% | 3,982 |
| Nov 20, 2025 | 450.95 | 478.50 | 441.20 | 467.80 | 467.80 | 2.03% | 7,419 |
| Nov 19, 2025 | 438.20 | 465.00 | 438.20 | 458.50 | 458.50 | 3.31% | 3,143 |
| Nov 18, 2025 | 465.00 | 465.00 | 437.15 | 443.80 | 443.80 | -0.20% | 1,923 |
| Nov 17, 2025 | 455.00 | 455.00 | 441.15 | 444.70 | 444.70 | 1.32% | 2,711 |
| Nov 14, 2025 | 464.70 | 480.00 | 431.00 | 438.90 | 438.90 | -3.29% | 4,670 |
| Nov 13, 2025 | 471.10 | 490.95 | 451.00 | 453.85 | 453.85 | -4.78% | 6,042 |
| Nov 12, 2025 | 465.80 | 486.60 | 465.20 | 476.65 | 476.65 | 1.26% | 3,765 |
| Nov 11, 2025 | 475.00 | 475.00 | 465.05 | 470.70 | 470.70 | 1.49% | 1,902 |
| Nov 10, 2025 | 479.00 | 485.00 | 460.55 | 463.80 | 463.80 | -3.07% | 2,640 |
| Nov 7, 2025 | 494.00 | 494.00 | 462.00 | 478.50 | 478.50 | -3.32% | 2,820 |
| Nov 6, 2025 | 475.45 | 510.00 | 475.10 | 494.95 | 494.95 | 4.90% | 8,702 |
| Nov 4, 2025 | 484.70 | 491.95 | 471.00 | 471.85 | 471.85 | -4.52% | 1,831 |
| Nov 3, 2025 | 500.00 | 500.00 | 481.90 | 494.20 | 494.20 | 0.46% | 3,397 |
| Oct 31, 2025 | 490.25 | 514.40 | 475.50 | 491.95 | 491.95 | 0.38% | 10,336 |
| Oct 30, 2025 | 494.50 | 497.75 | 484.50 | 490.10 | 490.10 | -1.09% | 9,076 |
| Oct 29, 2025 | 445.00 | 526.10 | 435.70 | 495.50 | 495.50 | 13.01% | 92,364 |
| Oct 28, 2025 | 451.40 | 451.40 | 435.00 | 438.45 | 438.45 | -0.59% | 3,031 |
| Oct 27, 2025 | 448.60 | 462.65 | 440.20 | 441.05 | 441.05 | -1.68% | 3,046 |
| Oct 24, 2025 | 447.00 | 460.40 | 446.00 | 448.60 | 448.60 | 0.16% | 10,824 |
| Oct 23, 2025 | 404.50 | 480.00 | 400.45 | 447.90 | 447.90 | 11.57% | 69,989 |
| Oct 21, 2025 | 394.20 | 415.00 | 393.00 | 401.45 | 401.45 | -0.34% | 1,896 |
| Oct 20, 2025 | 435.00 | 438.95 | 394.00 | 402.80 | 402.80 | -4.83% | 2,014 |
| Oct 17, 2025 | 410.70 | 442.00 | 408.05 | 423.25 | 423.25 | 1.35% | 7,547 |
| Oct 16, 2025 | 384.05 | 453.00 | 377.95 | 417.60 | 417.60 | 10.49% | 55,612 |
| Oct 15, 2025 | 370.00 | 399.85 | 363.30 | 377.95 | 377.95 | 1.14% | 6,698 |
| Oct 14, 2025 | 376.45 | 378.45 | 368.00 | 373.70 | 373.70 | -0.61% | 2,610 |