Pricol Limited (NSE:PRICOLLTD)
India
· Delayed Price · Currency is INR 565.80
+3.45 (0.61%)
At close: Mar 6, 2026
Pricol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 564.75 | 569.40 | 556.00 | 565.80 | 565.80 | 0.61% | 201,767 |
| Mar 5, 2026 | 565.90 | 571.40 | 552.80 | 562.35 | 562.35 | -0.42% | 294,816 |
| Mar 4, 2026 | 570.20 | 576.55 | 558.00 | 564.70 | 564.70 | -3.42% | 455,165 |
| Mar 2, 2026 | 576.30 | 594.70 | 572.45 | 584.70 | 584.70 | -3.00% | 516,207 |
| Feb 27, 2026 | 617.70 | 619.10 | 599.20 | 602.80 | 602.80 | -2.41% | 342,483 |
| Feb 26, 2026 | 626.00 | 639.10 | 615.25 | 617.70 | 617.70 | -1.06% | 339,144 |
| Feb 25, 2026 | 620.00 | 627.70 | 613.90 | 624.30 | 624.30 | 0.85% | 322,917 |
| Feb 24, 2026 | 629.00 | 629.00 | 613.10 | 619.05 | 619.05 | -1.88% | 348,032 |
| Feb 23, 2026 | 604.80 | 634.35 | 604.80 | 630.90 | 630.90 | 4.57% | 840,256 |
| Feb 20, 2026 | 603.45 | 607.50 | 592.85 | 603.30 | 603.30 | 0.24% | 195,618 |
| Feb 19, 2026 | 609.55 | 617.15 | 596.00 | 601.85 | 601.85 | -0.31% | 223,011 |
| Feb 18, 2026 | 605.45 | 616.95 | 599.25 | 603.75 | 603.75 | 0.57% | 557,497 |
| Feb 17, 2026 | 619.00 | 623.45 | 598.00 | 600.30 | 600.30 | -3.07% | 663,785 |
| Feb 16, 2026 | 635.80 | 639.40 | 615.60 | 619.30 | 619.30 | -2.23% | 506,011 |
| Feb 13, 2026 | 622.00 | 637.40 | 613.50 | 633.45 | 633.45 | 2.11% | 600,598 |
| Feb 12, 2026 | 625.90 | 627.00 | 613.00 | 620.35 | 620.35 | -0.26% | 484,512 |
| Feb 11, 2026 | 588.00 | 630.00 | 585.55 | 621.95 | 621.95 | 6.49% | 1,548,678 |
| Feb 10, 2026 | 595.00 | 596.00 | 582.00 | 584.05 | 584.05 | -1.58% | 233,817 |
| Feb 9, 2026 | 579.90 | 597.45 | 579.90 | 593.40 | 593.40 | 2.60% | 333,224 |
| Feb 6, 2026 | 580.00 | 581.00 | 570.00 | 578.35 | 578.35 | -1.09% | 208,382 |
| Feb 5, 2026 | 586.90 | 594.45 | 573.55 | 584.75 | 584.75 | 0.77% | 373,534 |
| Feb 4, 2026 | 578.95 | 588.00 | 570.15 | 580.30 | 580.30 | 0.26% | 241,728 |
| Feb 3, 2026 | 580.50 | 588.25 | 561.20 | 578.80 | 578.80 | 4.63% | 865,192 |
| Feb 2, 2026 | 573.75 | 573.75 | 540.00 | 553.20 | 553.20 | -2.69% | 746,645 |
| Feb 1, 2026 | 551.80 | 572.00 | 551.80 | 568.50 | 568.50 | 3.53% | 225,272 |
| Jan 30, 2026 | 541.00 | 552.45 | 521.10 | 549.10 | 549.10 | 2.09% | 937,963 |
| Jan 29, 2026 | 560.00 | 561.70 | 530.80 | 537.85 | 537.85 | -3.77% | 659,276 |
| Jan 28, 2026 | 573.35 | 574.45 | 553.55 | 558.95 | 558.95 | -1.93% | 370,664 |
| Jan 27, 2026 | 581.00 | 584.55 | 564.00 | 569.95 | 569.95 | -1.99% | 540,628 |
| Jan 23, 2026 | 601.50 | 601.50 | 573.85 | 581.50 | 581.50 | -3.36% | 241,928 |
| Jan 22, 2026 | 581.90 | 607.30 | 580.15 | 601.70 | 601.70 | 4.95% | 416,051 |
| Jan 21, 2026 | 576.00 | 581.65 | 566.05 | 573.30 | 573.30 | -0.15% | 408,666 |
| Jan 20, 2026 | 583.95 | 585.00 | 563.65 | 574.15 | 574.15 | -1.68% | 711,660 |
| Jan 19, 2026 | 605.00 | 606.90 | 577.85 | 583.95 | 583.95 | -3.78% | 843,918 |
| Jan 16, 2026 | 613.00 | 617.95 | 606.00 | 606.90 | 606.90 | -0.59% | 399,327 |
| Jan 14, 2026 | 625.00 | 625.85 | 604.00 | 610.50 | 610.50 | -2.36% | 618,804 |
| Jan 13, 2026 | 640.20 | 644.95 | 623.00 | 625.25 | 625.25 | -2.07% | 239,590 |
| Jan 12, 2026 | 625.00 | 641.20 | 618.00 | 638.45 | 638.45 | 1.92% | 507,389 |
| Jan 9, 2026 | 656.00 | 656.65 | 623.20 | 626.40 | 626.40 | -4.51% | 350,940 |
| Jan 8, 2026 | 668.40 | 675.95 | 654.00 | 656.00 | 656.00 | -1.38% | 364,162 |
| Jan 7, 2026 | 655.00 | 667.80 | 647.05 | 665.15 | 665.15 | 1.86% | 364,487 |
| Jan 6, 2026 | 682.20 | 682.20 | 651.15 | 653.00 | 653.00 | -3.57% | 377,947 |
| Jan 5, 2026 | 684.75 | 694.20 | 668.25 | 677.20 | 677.20 | -0.86% | 585,175 |
| Jan 2, 2026 | 662.00 | 685.00 | 660.80 | 683.05 | 683.05 | 3.41% | 793,474 |
| Jan 1, 2026 | 663.50 | 664.60 | 652.85 | 660.50 | 660.50 | -0.09% | 249,630 |
| Dec 31, 2025 | 642.45 | 665.00 | 633.30 | 661.10 | 661.10 | 2.71% | 558,368 |
| Dec 30, 2025 | 627.20 | 648.60 | 624.05 | 643.65 | 643.65 | 2.65% | 663,234 |
| Dec 29, 2025 | 622.40 | 632.10 | 618.10 | 627.05 | 627.05 | 0.75% | 319,078 |
| Dec 26, 2025 | 631.95 | 634.80 | 620.10 | 622.40 | 622.40 | -1.41% | 243,850 |
| Dec 24, 2025 | 639.10 | 639.10 | 624.35 | 631.30 | 631.30 | -1.25% | 571,769 |
| Dec 23, 2025 | 664.90 | 665.70 | 633.05 | 639.30 | 639.30 | -3.20% | 476,151 |
| Dec 22, 2025 | 658.10 | 667.00 | 648.30 | 660.40 | 660.40 | 0.09% | 486,616 |
| Dec 19, 2025 | 674.00 | 677.90 | 654.65 | 659.80 | 659.80 | -1.60% | 493,566 |
| Dec 18, 2025 | 651.25 | 674.95 | 640.15 | 670.50 | 670.50 | 2.96% | 774,450 |
| Dec 17, 2025 | 635.00 | 657.50 | 629.10 | 651.20 | 651.20 | 2.97% | 1,638,057 |
| Dec 16, 2025 | 603.95 | 634.00 | 602.85 | 632.40 | 632.40 | 4.29% | 942,555 |
| Dec 15, 2025 | 604.95 | 613.00 | 603.95 | 606.40 | 606.40 | -0.01% | 196,245 |
| Dec 12, 2025 | 618.20 | 618.20 | 601.75 | 606.45 | 606.45 | -1.05% | 246,680 |
| Dec 11, 2025 | 610.30 | 616.05 | 606.40 | 612.90 | 612.90 | 0.32% | 244,758 |
| Dec 10, 2025 | 625.20 | 625.30 | 608.00 | 610.95 | 610.95 | -2.42% | 233,665 |
| Dec 9, 2025 | 608.15 | 639.00 | 589.75 | 626.10 | 626.10 | 2.91% | 713,542 |
| Dec 8, 2025 | 601.95 | 612.55 | 592.75 | 608.40 | 608.40 | 1.07% | 903,081 |
| Dec 5, 2025 | 613.80 | 618.55 | 592.85 | 601.95 | 601.95 | -2.79% | 376,570 |
| Dec 4, 2025 | 625.00 | 639.05 | 607.25 | 619.20 | 619.20 | -0.74% | 515,506 |
| Dec 3, 2025 | 628.90 | 628.90 | 616.85 | 623.80 | 623.80 | -0.21% | 346,222 |
| Dec 2, 2025 | 625.00 | 633.40 | 615.05 | 625.10 | 625.10 | 0.51% | 764,131 |
| Dec 1, 2025 | 624.05 | 630.00 | 619.10 | 621.95 | 621.95 | -0.24% | 193,740 |
| Nov 28, 2025 | 617.60 | 627.25 | 617.60 | 623.45 | 623.45 | 0.95% | 275,617 |
| Nov 27, 2025 | 631.25 | 631.70 | 614.00 | 617.60 | 617.60 | -1.18% | 314,337 |
| Nov 26, 2025 | 623.00 | 639.90 | 621.00 | 624.95 | 624.95 | 0.03% | 423,101 |
| Nov 25, 2025 | 635.00 | 641.45 | 621.70 | 624.75 | 624.75 | -2.35% | 289,343 |
| Nov 24, 2025 | 638.35 | 644.95 | 621.75 | 639.80 | 639.80 | 0.22% | 807,130 |
| Nov 21, 2025 | 652.05 | 652.05 | 634.10 | 638.40 | 638.40 | -2.32% | 527,644 |
| Nov 20, 2025 | 675.00 | 693.25 | 634.25 | 653.55 | 653.55 | -1.14% | 3,819,217 |
| Nov 19, 2025 | 644.00 | 670.60 | 637.20 | 661.10 | 661.10 | 4.64% | 2,925,895 |
| Nov 18, 2025 | 622.00 | 639.95 | 616.95 | 631.80 | 631.80 | 2.24% | 1,402,018 |
| Nov 17, 2025 | 589.80 | 622.00 | 587.40 | 617.95 | 617.95 | 5.08% | 1,537,017 |
| Nov 14, 2025 | 587.15 | 596.55 | 585.00 | 588.10 | 588.10 | -0.41% | 342,103 |
| Nov 13, 2025 | 593.00 | 606.90 | 586.50 | 590.50 | 588.50 | -0.93% | 595,599 |
| Nov 12, 2025 | 589.35 | 607.50 | 587.10 | 596.05 | 594.03 | 1.14% | 1,245,189 |
| Nov 11, 2025 | 585.00 | 597.05 | 578.60 | 589.35 | 587.35 | 0.19% | 1,102,584 |
| Nov 10, 2025 | 587.95 | 612.50 | 580.20 | 588.25 | 586.26 | 3.86% | 7,290,816 |
| Nov 7, 2025 | 551.00 | 593.85 | 522.20 | 566.40 | 564.48 | 9.39% | 14,663,960 |
| Nov 6, 2025 | 537.00 | 539.35 | 514.00 | 517.80 | 516.05 | -3.50% | 224,155 |
| Nov 4, 2025 | 538.45 | 543.20 | 533.75 | 536.60 | 534.78 | -0.15% | 102,871 |
| Nov 3, 2025 | 529.25 | 539.00 | 525.85 | 537.40 | 535.58 | 1.53% | 149,689 |
| Oct 31, 2025 | 541.00 | 541.65 | 527.00 | 529.30 | 527.51 | -1.77% | 170,849 |
| Oct 30, 2025 | 537.60 | 551.30 | 536.00 | 538.85 | 537.02 | 0.23% | 326,342 |
| Oct 29, 2025 | 539.00 | 540.40 | 532.15 | 537.60 | 535.78 | 0.21% | 144,136 |
| Oct 28, 2025 | 530.10 | 538.65 | 528.10 | 536.45 | 534.63 | 1.74% | 119,751 |
| Oct 27, 2025 | 521.50 | 530.60 | 511.75 | 527.30 | 525.51 | 1.07% | 155,276 |
| Oct 24, 2025 | 532.50 | 532.50 | 519.10 | 521.70 | 519.93 | -2.04% | 140,794 |
| Oct 23, 2025 | 543.00 | 544.00 | 526.50 | 532.55 | 530.75 | -1.21% | 175,412 |
| Oct 21, 2025 | 537.35 | 541.50 | 535.00 | 539.05 | 537.22 | 0.32% | 54,851 |
| Oct 20, 2025 | 530.00 | 538.40 | 523.15 | 537.35 | 535.53 | 2.36% | 201,347 |
| Oct 17, 2025 | 527.60 | 530.20 | 516.55 | 524.95 | 523.17 | -0.50% | 127,494 |
| Oct 16, 2025 | 522.80 | 529.95 | 518.25 | 527.60 | 525.81 | 1.44% | 141,444 |
| Oct 15, 2025 | 515.75 | 521.00 | 510.50 | 520.10 | 518.34 | 0.84% | 135,827 |
| Oct 14, 2025 | 521.00 | 522.95 | 513.85 | 515.75 | 514.00 | -1.00% | 125,874 |
| Oct 13, 2025 | 522.75 | 526.35 | 513.50 | 520.95 | 519.19 | -0.34% | 144,400 |