Pricol Ltd

Pricol Ltd Historical Data

NSEBSE

₹602.8

(-2.41%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	573.35	574.45	553.55	558.95	17,770	20,72,93,720.25	1,87,676
29-Jan-2026	560	561.7	530.8	537.85	45,094	35,55,51,747	3,33,556
30-Jan-2026	541	552.45	521.1	549.1	39,426	50,78,03,068.85	4,29,528
01-Feb-2026	551.8	572	551.8	568.5	14,741	12,70,71,558.55	94,452
02-Feb-2026	573.75	573.75	540	553.2	25,876	40,83,54,972.75	4,24,326
03-Feb-2026	580.5	588.25	561.2	578.8	35,817	49,88,72,574.15	4,05,559
04-Feb-2026	578.95	588	570.15	580.3	15,397	14,04,03,886.2	1,34,564
05-Feb-2026	586.9	594.45	573.55	584.75	19,540	21,73,40,892.1	1,45,284
06-Feb-2026	580	581	570	578.35	8,853	11,98,64,088.85	91,834
09-Feb-2026	579.9	597.45	579.9	593.4	17,554	19,70,76,652.5	1,35,412
10-Feb-2026	595	596	582	584.05	14,863	13,72,15,442.85	1,14,654
11-Feb-2026	588	630	585.55	621.95	49,652	95,76,90,576.7	3,26,019
12-Feb-2026	625.9	627	613	620.35	16,048	30,05,52,757.1	1,89,630
13-Feb-2026	622	637.4	613.5	633.45	24,869	37,77,25,296.7	2,32,651
16-Feb-2026	635.8	639.4	615.6	619.3	18,627	31,86,05,759.6	2,83,507
17-Feb-2026	619	623.45	598	600.3	25,262	40,16,66,185.75	3,66,477
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