Pricol Ltd

Pricol Ltd Historical Data

NSEBSE

₹445.6

(3.10%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	438	459	434.85	456	18,869	10,58,91,262.15	1,40,073
13-May-2025	458.9	459.45	448.15	450.75	14,904	6,02,82,865.6	71,139
14-May-2025	454.5	465.7	449.3	464.2	16,144	10,19,40,424.85	1,21,637
15-May-2025	467.7	480.95	462.8	464.7	16,197	13,58,31,414.6	1,41,181
16-May-2025	460	460	437	438.5	19,474	22,79,02,058.05	2,83,440
19-May-2025	440.8	452	429.05	431.9	32,633	37,45,98,190.7	6,02,414
20-May-2025	438	441.4	430.1	439.85	14,222	8,26,29,177.5	99,163
21-May-2025	439.6	446	437.7	445.1	11,122	12,94,42,176.6	2,02,925
22-May-2025	448.7	448.7	438.55	443.75	15,238	8,87,69,380.15	1,09,616
23-May-2025	441.05	445.75	437.75	442.6	12,651	11,46,92,199.6	1,33,953
26-May-2025	442.6	450.75	440.6	447.55	9,537	9,25,91,133.4	1,34,887
27-May-2025	446	451.45	442.4	444.35	11,131	7,82,04,860.4	1,05,867
28-May-2025	444.35	447.6	440.85	444.55	10,475	7,91,21,279.95	1,05,327
29-May-2025	446.9	447.7	442.4	444	15,535	17,48,89,148.7	3,39,254
30-May-2025	444	458.15	443.45	449.75	16,073	18,93,73,291.35	3,02,988
02-Jun-2025	452	458.5	444.15	445.6	17,763	8,85,13,468.4	90,972
03-Jun-2025	445.6	451	439.9	440.85	12,544	5,89,05,418.3	72,529
04-Jun-2025	444.8	445.3	430.95	432.2	13,083	10,30,79,071.5	1,53,898
05-Jun-2025	434	440.7	426	427.3	19,463	9,31,65,935.4	1,27,457
06-Jun-2025	428.4	435	425.1	432.2	14,464	8,73,36,938.25	1,08,196
09-Jun-2025	433	447.7	433	445.6	13,391	13,72,92,161.45	1,57,921