Pricol Ltd.(IN:PRICOLLTD)
₹734.35+14.15 (+1.96%)
IN:PRICOLLTD
Pricol Ltd. historical prices
₹734.35
At close:+14.15 (+1.96%)
Want to see IN:PRICOLLTD full AI Analyst Report?
Pricol Ltd. (PRICOLLTD) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 735.00 | 749.00 | 725.80 | 734.35 | 734.35 | +1.96% | 41,418 | 1.43 |
| Nov 11, 2026 | 714.75 | 733.60 | 714.75 | 720.20 | 720.20 | +0.56% | 46,092 | 1.61 |
| Nov 10, 2026 | 716.20 | 729.45 | 710.00 | 716.20 | 716.20 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 713.55 | 729.45 | 710.00 | 716.20 | 716.20 | +0.66% | 31,864 | 1.07 |
| Nov 06, 2026 | 725.40 | 725.40 | 694.70 | 711.50 | 711.50 | -1.91% | 36,918 | 1.25 |
| Nov 05, 2026 | 707.00 | 737.40 | 701.75 | 725.35 | 725.35 | +7.28% | 64,326 | 1.99 |
| Nov 04, 2026 | 664.50 | 681.45 | 658.00 | 676.15 | 676.15 | +1.87% | 35,896 | 1.03 |
| Nov 03, 2026 | 659.25 | 669.00 | 656.15 | 663.75 | 663.75 | +0.68% | 20,250 | 0.58 |
| Nov 02, 2026 | 649.65 | 668.65 | 628.75 | 659.25 | 659.25 | +2.38% | 16,206 | 0.45 |
| Oct 30, 2026 | 638.90 | 654.65 | 637.15 | 643.95 | 643.95 | +0.36% | 11,153 | 0.30 |
| Oct 29, 2026 | 643.05 | 648.85 | 635.75 | 641.65 | 641.65 | -0.65% | 14,238 | 0.37 |
| Oct 28, 2026 | 640.00 | 648.80 | 635.00 | 645.85 | 645.85 | -0.31% | 4,521 | 0.11 |
| Oct 27, 2026 | 615.00 | 650.75 | 613.50 | 647.85 | 647.85 | +5.12% | 20,151 | 0.47 |
| Oct 26, 2026 | 626.95 | 630.00 | 612.75 | 616.30 | 616.30 | -2.16% | 11,230 | 0.23 |
| Oct 23, 2026 | 643.25 | 643.25 | 612.20 | 629.90 | 629.90 | -3.08% | 48,682 | 1.00 |
| Oct 22, 2026 | 653.00 | 654.30 | 640.50 | 649.95 | 649.95 | -1.49% | 23,218 | 0.47 |
| Oct 21, 2026 | 665.45 | 665.45 | 631.60 | 659.75 | 659.75 | -0.38% | 20,874 | 0.42 |
| Oct 20, 2026 | 662.25 | 670.70 | 653.45 | 662.25 | 662.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 669.00 | 670.70 | 653.45 | 662.25 | 662.25 | -0.76% | 13,019 | 0.26 |
| Oct 16, 2026 | 666.05 | 673.00 | 661.40 | 667.30 | 667.30 | +0.19% | 9,319 | 0.18 |
| Oct 15, 2026 | 684.10 | 684.10 | 661.95 | 666.05 | 666.05 | -1.28% | 14,381 | 0.28 |
| Oct 14, 2026 | 670.60 | 677.00 | 663.90 | 674.70 | 674.70 | +0.79% | 18,567 | 0.36 |
| Oct 13, 2026 | 670.00 | 672.55 | 656.00 | 669.40 | 669.40 | +0.39% | 16,658 | 0.32 |
| Oct 12, 2026 | 678.85 | 680.55 | 665.50 | 666.80 | 666.80 | -0.46% | 26,232 | 0.51 |
| Oct 09, 2026 | 645.00 | 675.70 | 637.85 | 669.85 | 669.85 | +3.12% | 23,415 | 0.46 |
| Oct 08, 2026 | 661.00 | 662.35 | 645.65 | 649.60 | 649.60 | -1.72% | 63,814 | 1.26 |
| Oct 07, 2026 | 676.45 | 685.15 | 659.00 | 660.95 | 660.95 | -2.37% | 26,166 | 0.51 |
| Oct 06, 2026 | 708.35 | 708.45 | 667.10 | 677.00 | 677.00 | -3.90% | 126,507 | 2.56 |
| Oct 05, 2026 | 740.00 | 741.00 | 700.00 | 704.45 | 704.45 | -4.19% | 24,966 | 0.50 |
| Oct 02, 2026 | 735.25 | 740.10 | 692.80 | 735.25 | 735.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 740.10 | 740.10 | 692.80 | 735.25 | 735.25 | -1.89% | 66,306 | 1.33 |
| Sep 30, 2026 | 759.00 | 764.35 | 742.20 | 749.45 | 749.45 | -0.13% | 13,987 | 0.28 |
| Sep 29, 2026 | 754.50 | 758.35 | 740.40 | 750.40 | 750.40 | -0.23% | 8,310 | 0.16 |
| Sep 28, 2026 | 765.55 | 765.55 | 750.30 | 752.15 | 752.15 | -0.91% | 19,572 | 0.37 |
| Sep 25, 2026 | 764.00 | 775.00 | 752.05 | 759.05 | 759.05 | -0.57% | 13,639 | 0.25 |
| Sep 24, 2026 | 761.05 | 772.05 | 749.70 | 763.40 | 763.40 | -0.03% | 14,538 | 0.27 |
| Sep 23, 2026 | 779.50 | 784.60 | 761.00 | 763.60 | 763.60 | -0.44% | 13,500 | 0.25 |
| Sep 22, 2026 | 752.70 | 775.55 | 752.70 | 767.00 | 767.00 | +1.35% | 14,233 | 0.26 |
| Sep 21, 2026 | 767.80 | 771.35 | 753.15 | 756.80 | 756.80 | -1.49% | 10,724 | 0.19 |
| Sep 18, 2026 | 755.20 | 777.50 | 755.20 | 768.25 | 768.25 | +2.09% | 17,979 | 0.32 |
| Sep 17, 2026 | 751.20 | 758.95 | 742.40 | 752.55 | 752.55 | +0.93% | 13,960 | 0.24 |
| Sep 16, 2026 | 742.85 | 751.00 | 721.05 | 745.65 | 745.65 | +0.80% | 18,495 | 0.32 |
| Sep 15, 2026 | 753.30 | 753.75 | 737.00 | 739.70 | 739.70 | -2.93% | 26,228 | 0.45 |
| Sep 14, 2026 | 762.00 | 770.00 | 740.00 | 762.00 | 762.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 752.95 | 770.00 | 740.00 | 762.00 | 762.00 | +2.96% | 47,447 | 0.81 |
| Sep 10, 2026 | 743.35 | 752.15 | 736.35 | 740.10 | 740.10 | -0.91% | 12,513 | 0.21 |
| Sep 09, 2026 | 759.95 | 759.95 | 740.65 | 746.90 | 746.90 | -1.52% | 19,741 | 0.33 |
| Sep 08, 2026 | 784.00 | 784.00 | 756.10 | 758.45 | 758.45 | -2.73% | 19,227 | 0.32 |
| Sep 07, 2026 | 779.95 | 782.70 | 763.05 | 779.70 | 779.70 | +1.92% | 23,039 | 0.36 |
| Sep 04, 2026 | 777.00 | 777.00 | 753.55 | 765.00 | 765.00 | -0.38% | 14,587 | 0.23 |
