Precot Limited (NSE:PRECOT)
India
· Delayed Price · Currency is INR 535.90
-14.15 (-2.57%)
Apr 29, 2026, 3:25 PM IST
Precot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 553.75 | 553.75 | 531.55 | 535.90 | 535.90 | -2.57% | 2,590 |
| Apr 28, 2026 | 554.00 | 558.00 | 537.00 | 550.05 | 550.05 | -0.61% | 3,765 |
| Apr 27, 2026 | 564.90 | 570.00 | 548.00 | 553.45 | 553.45 | -1.87% | 10,903 |
| Apr 24, 2026 | 577.00 | 577.00 | 551.00 | 564.00 | 564.00 | 2.55% | 33,136 |
| Apr 23, 2026 | 545.00 | 569.40 | 545.00 | 550.00 | 550.00 | 1.24% | 4,318 |
| Apr 22, 2026 | 567.00 | 567.00 | 540.25 | 543.25 | 543.25 | -3.78% | 2,732 |
| Apr 21, 2026 | 567.00 | 579.00 | 560.00 | 564.60 | 564.60 | -0.76% | 5,216 |
| Apr 20, 2026 | 568.95 | 569.00 | 567.00 | 568.95 | 568.95 | 1.01% | 1,214 |
| Apr 17, 2026 | 551.20 | 575.00 | 547.10 | 563.25 | 563.25 | 2.19% | 2,765 |
| Apr 16, 2026 | 551.40 | 556.50 | 551.20 | 551.20 | 551.20 | -0.04% | 1,408 |
| Apr 15, 2026 | 566.00 | 575.00 | 545.00 | 551.40 | 551.40 | -1.51% | 5,504 |
| Apr 13, 2026 | 534.70 | 580.00 | 534.70 | 559.85 | 559.85 | 0.93% | 2,754 |
| Apr 10, 2026 | 553.65 | 579.50 | 540.10 | 554.70 | 554.70 | -2.32% | 911 |
| Apr 9, 2026 | 551.50 | 574.95 | 540.05 | 567.85 | 567.85 | 3.26% | 6,258 |
| Apr 8, 2026 | 534.85 | 549.90 | 524.10 | 549.90 | 549.90 | 4.99% | 21,570 |
| Apr 7, 2026 | 538.35 | 541.00 | 515.10 | 523.75 | 523.75 | -2.71% | 442 |
| Apr 6, 2026 | 530.20 | 545.00 | 530.20 | 538.35 | 538.35 | -1.75% | 2,089 |
| Apr 2, 2026 | 512.60 | 548.40 | 506.00 | 547.95 | 547.95 | 3.39% | 2,826 |
| Apr 1, 2026 | 540.00 | 541.00 | 528.00 | 530.00 | 530.00 | -0.18% | 6,764 |
| Mar 30, 2026 | 548.95 | 548.95 | 505.00 | 530.95 | 530.95 | 0.42% | 3,584 |
| Mar 27, 2026 | 518.50 | 535.00 | 495.20 | 528.75 | 528.75 | 1.99% | 5,100 |
| Mar 25, 2026 | 493.95 | 518.60 | 491.50 | 518.45 | 518.45 | 4.96% | 2,809 |
| Mar 24, 2026 | 473.00 | 493.95 | 470.00 | 493.95 | 493.95 | 5.00% | 15,721 |
| Mar 23, 2026 | 485.20 | 500.00 | 466.15 | 470.45 | 470.45 | -2.76% | 3,707 |
| Mar 20, 2026 | 476.70 | 504.90 | 476.70 | 483.80 | 483.80 | 0.43% | 1,966 |
| Mar 19, 2026 | 515.00 | 516.00 | 478.60 | 481.75 | 481.75 | -3.61% | 2,643 |
| Mar 18, 2026 | 512.00 | 514.50 | 490.00 | 499.80 | 499.80 | 2.00% | 487 |
| Mar 17, 2026 | 495.00 | 495.00 | 474.30 | 490.00 | 490.00 | 1.12% | 1,058 |
| Mar 16, 2026 | 487.05 | 502.50 | 484.00 | 484.55 | 484.55 | -4.80% | 1,381 |
| Mar 13, 2026 | 493.50 | 511.00 | 466.50 | 509.00 | 509.00 | 4.21% | 7,070 |
| Mar 12, 2026 | 442.10 | 488.45 | 442.10 | 488.45 | 488.45 | 5.00% | 2,848 |
| Mar 11, 2026 | 457.35 | 483.95 | 437.95 | 465.20 | 465.20 | 0.92% | 4,223 |
| Mar 10, 2026 | 439.00 | 460.95 | 419.00 | 460.95 | 460.95 | 5.00% | 1,917 |
| Mar 9, 2026 | 421.45 | 441.00 | 421.45 | 439.00 | 439.00 | -0.02% | 985 |
| 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 |