Pricol Ltd

Pricol Ltd Historical Data

NSEBSE

₹533.55

(-0.24%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	605.45	616.95	599.25	603.75	19,683	33,82,50,170.8	2,92,014
19-Feb-2026	609.55	617.15	596	601.85	12,380	13,56,86,664.8	88,354
20-Feb-2026	603.45	607.5	592.85	603.3	8,451	11,75,65,379.85	72,795
23-Feb-2026	604.8	634.35	604.8	630.9	31,809	52,60,60,684.5	3,02,167
24-Feb-2026	629	629	613.1	619.05	15,605	21,57,77,329.7	1,70,123
25-Feb-2026	620	627.7	613.9	624.3	17,038	20,03,15,067.2	1,22,239
26-Feb-2026	626	639.1	615.25	617.7	13,419	21,17,84,344.85	1,17,119
27-Feb-2026	617.7	619.1	599.2	602.8	13,891	20,72,88,497.3	1,72,487
02-Mar-2026	576.3	594.7	572.45	584.7	28,983	30,23,09,109.2	2,59,374
04-Mar-2026	570.2	576.55	558	564.7	25,002	25,77,49,631.45	2,13,238
05-Mar-2026	565.9	571.4	552.8	562.35	18,617	16,55,04,225.2	1,10,715
06-Mar-2026	564.75	569.4	556	565.8	12,680	11,36,01,903.9	96,518
09-Mar-2026	560.05	561.9	528	544.15	16,783	19,45,33,588.3	1,62,420
10-Mar-2026	555	565	548	561.1	12,771	11,97,02,007.45	1,00,091
11-Mar-2026	561.1	565.5	550	551.3	12,534	9,81,81,699.2	89,827
12-Mar-2026	545	550	531.7	541.65	20,980	20,35,80,561.15	1,96,859
13-Mar-2026	536.1	536.95	511.35	516.85	20,917	23,99,83,943.45	2,30,831
16-Mar-2026	516	528	511	525.6	19,272	24,09,89,390.85	2,26,884
17-Mar-2026	529	536.85	522.15	525.45	13,781	14,75,65,033	1,22,392
18-Mar-2026	526	549.3	526	545.85	16,397	16,37,52,518.2	1,72,022
19-Mar-2026	539.5	541.7	531.55	534.85	10,618	10,61,79,506.9	94,929