Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Pricol Limited (PRICOLLTD.BO)

Compare
433.10
-5.85
(-1.33%)
At close: February 21 at 3:47:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025435.40448.15429.15433.10433.1017,174
Feb 20, 2025429.85447.00427.20438.95438.9512,114
Feb 19, 2025418.65437.30411.30430.30430.3027,675
Feb 18, 2025425.05430.00387.55410.40410.4044,136
Feb 17, 2025442.00446.15408.25424.85424.8579,047
Feb 14, 2025492.05492.05450.00453.20453.2011,208
Feb 13, 2025486.00500.40475.90494.30494.308,952
Feb 12, 2025470.15492.05458.80483.95483.9527,180
Feb 11, 2025490.05495.00471.65474.80474.8029,764
Feb 10, 2025519.65519.65495.45501.10501.105,599
Feb 7, 2025518.45525.80507.65509.00509.0014,981
Feb 6, 2025527.95533.00516.55526.45526.4512,373
Feb 5, 2025514.30525.30514.30520.00520.0010,740
Feb 4, 2025518.10521.00507.90519.80519.8012,447
Feb 3, 2025511.00516.95506.45514.85514.8516,364
Feb 1, 2025507.15520.95502.10511.65511.6522,148
Jan 31, 2025491.15511.50482.15505.50505.5028,001
Jan 30, 2025498.00506.95488.20496.10496.1012,473
Jan 29, 2025480.05500.00477.55495.10495.1018,449
Jan 28, 2025477.35495.05449.05482.85482.8523,039
Jan 27, 2025490.20501.05476.00479.25479.2539,194
Jan 24, 2025515.05518.95502.00504.65504.6521,907
Jan 23, 2025511.50527.60511.50519.15519.1512,168
Jan 22, 2025528.50528.50504.55521.10521.108,595
Jan 21, 2025530.10560.45523.80527.05527.0515,175
Jan 20, 2025539.15542.15528.05535.45535.4515,528
Jan 17, 2025536.00547.00531.25538.80538.808,034
Jan 16, 2025549.95549.95533.15535.75535.7513,051
Jan 15, 2025549.65549.65528.05537.70537.7026,444
Jan 14, 2025530.05548.00530.05542.30542.3012,024
Jan 13, 2025552.20558.25521.80529.50529.5022,882
Jan 10, 2025554.00568.05535.00555.65555.6516,647
Jan 9, 2025555.05563.00551.55559.00559.0024,599
Jan 8, 2025563.70566.90547.80559.75559.7513,089
Jan 7, 2025543.00563.00542.50555.70555.7033,751
Jan 6, 2025554.95562.15531.35547.65547.6519,891
Jan 3, 2025558.00559.45543.60550.75550.7522,467
Jan 2, 2025545.00567.70535.10553.75553.7547,663
Jan 1, 2025532.00550.45532.00542.05542.058,765
Dec 31, 2024545.00549.50538.65542.95542.9520,695
Dec 30, 2024555.70558.30547.55552.10552.1019,800
Dec 27, 2024565.05571.65559.10562.35562.3523,415
Dec 26, 2024576.95577.15563.80572.65572.6518,545
Dec 24, 2024574.00578.85558.05575.75575.7523,937
Dec 23, 2024561.65583.10553.55565.60565.6013,503
Dec 20, 2024579.60579.60553.90556.95556.9513,388
Dec 19, 2024552.90598.85552.90572.95572.9565,092
Dec 18, 2024554.95575.00549.65562.95562.9592,351
Dec 17, 2024520.80558.20519.40554.10554.10167,904
Dec 16, 2024510.05534.40510.05520.80520.8076,461
Dec 13, 2024505.05515.20505.05513.25513.257,180
Dec 12, 2024509.40512.85507.55508.70508.704,669
Dec 11, 2024514.95514.95505.05509.20509.2014,536
Dec 10, 2024510.00522.00505.00509.45509.4534,923
Dec 9, 2024512.00512.15501.75504.10504.1028,010
Dec 6, 2024508.75511.25500.10508.15508.156,444
Dec 5, 2024498.90508.85496.05504.85504.8511,581
Dec 4, 2024508.90508.90495.00499.30499.3014,626
Dec 3, 2024517.05524.30496.05498.90498.9060,501
Dec 2, 2024483.05496.00483.05494.85494.8544,932
Nov 29, 2024479.95485.50477.25483.75483.756,542
Nov 28, 2024470.20482.85470.20480.15480.159,432
Nov 27, 2024473.00476.00463.50474.80474.8020,777
Nov 26, 2024469.30471.30459.15467.60467.607,298
Nov 25, 2024456.40464.10456.40461.45461.4511,323
Nov 22, 2024452.20455.20449.50453.30453.302,715
Nov 21, 2024454.85454.85445.75452.20452.205,391
Nov 19, 2024466.65466.65450.00455.10455.107,415
Nov 18, 2024456.05459.25447.05449.30449.305,730
Nov 14, 2024445.00458.90440.70455.95455.959,041
Nov 13, 2024451.00452.55436.70449.65449.6540,862
Nov 12, 2024463.00469.10452.35458.05458.056,349
Nov 11, 2024458.20465.25455.55459.90459.905,613
Nov 8, 2024482.00482.00460.10465.75465.7517,968
Nov 7, 2024482.00488.05470.65476.50476.5047,040
Nov 6, 2024462.10478.65462.10476.80476.806,764
Nov 4, 2024478.05478.05461.80463.70463.7023,269
Nov 1, 2024482.00486.05477.00479.25479.2510,981
Oct 31, 2024469.20486.00455.30483.70483.7014,910
Oct 29, 2024453.00453.00437.05448.45448.4518,956
Oct 28, 2024448.70448.85438.85444.10444.1019,746
Oct 25, 2024451.00454.20440.00448.60448.6034,011
Oct 24, 2024458.80458.80446.00451.25451.2520,804
Oct 23, 2024445.65461.00437.70454.20454.2030,732
Oct 22, 2024455.00465.75443.55445.65445.6512,817
Oct 21, 2024465.50471.20460.05461.35461.357,819
Oct 18, 2024456.00473.30455.00468.15468.1522,220
Oct 17, 2024467.00472.45460.00461.85461.858,663
Oct 16, 2024476.50478.00464.60474.60474.6020,934
Oct 15, 2024464.00472.00459.30468.05468.0511,086
Oct 14, 2024461.00465.00459.00462.40462.4018,088
Oct 11, 2024464.80464.80456.95460.25460.2523,066
Oct 10, 2024458.00473.70455.75461.05461.0512,275
Oct 9, 2024461.95462.95452.95457.75457.7515,990
Oct 8, 2024457.05458.95448.80454.15454.15439,887
Oct 7, 2024460.75470.10452.50465.15465.1520,402
Oct 4, 2024471.05474.00457.35460.75460.7519,495
Oct 3, 2024465.00483.00461.45476.05476.0541,697
Oct 1, 2024480.05480.10468.95472.65472.6510,426
Sep 30, 2024475.00481.35466.50478.25478.2514,821
Sep 27, 2024484.00484.00469.30473.50473.5040,164
Sep 26, 2024480.75483.50468.95479.30479.3011,263
Sep 25, 2024482.25484.30475.15478.00478.0011,151
Sep 24, 2024484.90491.00480.45481.75481.7520,476
Sep 23, 2024487.05492.00482.35487.85487.8523,519
Sep 20, 2024482.55493.95478.70488.05488.0513,983
Sep 19, 2024489.65493.60477.50481.95481.9537,498
Sep 18, 2024492.00495.90484.40489.65489.6512,605
Sep 17, 2024487.10494.95478.65491.70491.7015,224
Sep 16, 2024492.00493.00483.60486.65486.6532,565
Sep 13, 2024482.60486.50476.30484.75484.758,138
Sep 12, 2024480.00482.75477.90481.00481.0021,515
Sep 11, 2024487.00487.00478.00479.00479.008,683
Sep 10, 2024481.50487.55479.00481.80481.8020,596
Sep 9, 2024488.00488.00468.80479.90479.9015,059
Sep 6, 2024496.00500.00483.80488.40488.4014,933
Sep 5, 2024496.25497.70489.15496.15496.1514,192
Sep 4, 2024497.55504.10490.05491.80491.8016,365
Sep 3, 2024495.00505.55491.90498.25498.2546,376
Sep 2, 2024524.95524.95497.45500.40500.4019,961
Aug 30, 2024514.05519.00504.05516.85516.8527,883
Aug 29, 2024513.00522.00502.00504.05504.0538,398
Aug 28, 2024523.45523.45511.60514.55514.557,626
Aug 26, 2024522.95522.95503.75507.05507.0574,474
Aug 23, 2024538.00538.00520.90522.40522.4016,205
Aug 22, 2024523.00531.25521.00529.15529.1520,834
Aug 21, 2024523.95526.30515.50522.20522.2029,860
Aug 20, 2024520.50537.85515.55519.15519.1537,694
Aug 19, 2024517.80519.95508.65517.50517.5043,445
Aug 16, 2024496.05519.95496.05512.00512.0033,070
Aug 14, 2024501.50506.20497.30499.75499.7515,396
Aug 13, 2024517.70517.70506.00508.45508.4515,819
Aug 12, 2024510.50524.10510.50513.10513.1043,772
Aug 9, 2024514.30520.00504.85518.30518.3026,078
Aug 8, 2024502.55510.00493.30495.90495.9042,913
Aug 7, 2024504.00505.95492.45503.30503.3034,638
Aug 6, 2024484.40499.95484.40494.75494.7557,524
Aug 5, 2024492.00505.55474.25483.90483.9041,524
Aug 2, 2024509.80519.10501.65516.60516.6026,929
Aug 1, 2024515.55542.05505.00510.40510.40332,065
Jul 31, 2024505.00506.45497.05500.45500.457,875
Jul 30, 2024502.70505.00495.05497.90497.9013,981
Jul 29, 2024504.95504.95495.80500.15500.1510,805
Jul 26, 2024499.30500.35492.10496.35496.3528,893
Jul 25, 2024489.75499.00483.85495.30495.3012,782
Jul 24, 2024482.45488.35478.95483.75483.7536,389
Jul 23, 2024488.60488.60460.30482.45482.4556,106
Jul 22, 2024475.00484.80466.30481.25481.2584,919
Jul 19, 2024494.00494.80478.00485.95485.9522,151
Jul 18, 2024490.00512.00490.00493.90493.9081,911
Jul 16, 2024491.05500.00490.00493.75493.7529,602
Jul 15, 2024501.25503.50492.60496.05496.0530,755
Jul 12, 2024499.25506.40495.30498.45498.4515,699
Jul 11, 2024505.00508.50496.55499.25499.2549,311
Jul 10, 2024495.00505.90488.25500.10500.10101,563
Jul 9, 2024503.95504.60493.00498.20498.2014,977
Jul 8, 2024497.05504.50491.60497.65497.6521,478
Jul 5, 2024497.85497.95490.80496.35496.3517,403
Jul 4, 2024491.95500.00486.55490.00490.0053,568
Jul 3, 2024506.25506.25484.00486.75486.7523,345
Jul 2, 2024512.25514.80495.00496.60496.6083,233
Jul 1, 2024504.45510.90494.00502.15502.1561,635
Jun 28, 2024500.85504.15490.25492.05492.0531,462
Jun 27, 2024488.00503.50478.40496.40496.4090,694
Jun 26, 2024485.00486.10476.25478.55478.5511,553
Jun 25, 2024490.75492.15481.00483.95483.9536,146
Jun 24, 2024497.25499.40485.55487.80487.8019,245
Jun 21, 2024494.65505.95491.00496.00496.0056,173
Jun 20, 2024502.95502.95484.85490.85490.8561,399
Jun 19, 2024510.55513.40484.30503.30503.30102,082
Jun 18, 2024456.50510.00456.20506.10506.1091,468
Jun 14, 2024455.55465.70452.00454.90454.9014,283
Jun 13, 2024460.70461.00454.30455.80455.8011,612
Jun 12, 2024440.70454.00440.70451.70451.708,931
Jun 11, 2024455.05457.75447.35449.65449.6530,314
Jun 10, 2024435.35459.00435.35453.25453.2522,771
Jun 7, 2024427.80440.00426.15438.40438.4038,788
Jun 6, 2024426.45441.80424.05425.05425.0540,001
Jun 5, 2024414.00436.45403.15423.60423.6016,537
Jun 4, 2024438.60438.60384.20414.05414.0546,982
Jun 3, 2024445.70454.05430.05438.35438.3550,897
May 31, 2024429.00440.85428.85436.95436.9533,474
May 30, 2024440.30443.95430.25432.75432.7524,097
May 29, 2024433.00447.05433.00440.40440.4022,980
May 28, 2024454.95454.95435.40441.20441.2015,467
May 27, 2024452.30458.70440.75444.30444.3023,910
May 24, 2024454.40461.50450.20452.25452.2510,767
May 23, 2024467.90467.90452.05454.25454.2545,042
May 22, 2024454.95468.00452.05459.20459.2054,134
May 21, 2024457.55459.75448.70452.30452.3040,526
May 17, 2024450.85458.65448.00456.90456.9071,198
May 16, 2024459.00462.85440.70451.80451.80111,824
May 15, 2024439.85448.00433.40439.60439.6041,847
May 14, 2024431.85433.95426.20432.00432.008,543
May 13, 2024427.35435.40416.30423.35423.3518,244
May 10, 2024431.00433.55416.75425.20425.2023,659
May 9, 2024427.05462.80426.65429.80429.8080,935
May 8, 2024439.95439.95424.00432.70432.7013,532
May 7, 2024433.15436.00425.20429.15429.1512,987
May 6, 2024437.00438.95428.00434.80434.8047,414
May 3, 2024431.25433.70426.35432.55432.5510,126
May 2, 2024441.50441.50423.65426.65426.6536,652
Apr 30, 2024428.50442.50428.50432.85432.8554,239
Apr 29, 2024431.80434.80426.55428.45428.4539,392
Apr 26, 2024439.65440.80428.00430.45430.4537,212
Apr 25, 2024430.00440.00429.35434.20434.2024,675
Apr 24, 2024445.65445.65424.50428.35428.3529,094
Apr 23, 2024437.25448.55433.00435.75435.7551,092
Apr 22, 2024432.60437.90428.00432.25432.2588,718
Apr 19, 2024427.25432.55417.55428.35428.3598,394
Apr 18, 2024394.20433.10393.25427.70427.70110,232
Apr 16, 2024387.50397.15382.85393.45393.4528,183
Apr 15, 2024383.00395.00375.35389.90389.9019,749
Apr 12, 2024397.95401.30392.55395.55395.5513,000
Apr 10, 2024399.70406.15395.25399.90399.9011,205
Apr 9, 2024406.95406.95394.80399.90399.9037,113
Apr 8, 2024410.00410.40400.95402.20402.2018,760
Apr 5, 2024402.55407.20398.20405.60405.6010,521
Apr 4, 2024403.30407.95401.75403.35403.3532,074
Apr 3, 2024393.35404.95393.10403.00403.00118,193
Apr 2, 2024399.85401.00393.00398.80398.8085,108
Apr 1, 2024392.95396.85390.90395.70395.708,771
Mar 28, 2024388.35393.00377.15389.10389.1031,782
Mar 27, 2024377.95382.25372.95381.10381.1039,699
Mar 26, 2024376.75376.75362.00373.15373.1528,413
Mar 22, 2024361.50370.95361.50369.60369.6015,497
Mar 21, 2024353.55367.20353.55359.70359.7017,072
Mar 20, 2024353.70357.20345.90351.40351.4014,650
Mar 19, 2024355.40356.45346.00353.70353.7056,819
Mar 18, 2024362.85362.85347.85356.00356.0015,394
Mar 15, 2024349.55360.30335.75355.90355.9048,713
Mar 14, 2024335.00356.00330.50343.80343.8030,260
Mar 13, 2024341.20350.25330.70338.35338.3544,593
Mar 12, 2024349.05353.00338.05347.80347.8035,862
Mar 11, 2024357.05358.65344.10349.15349.15108,128
Mar 7, 2024368.05372.20356.00357.65357.6547,358
Mar 6, 2024377.55382.00363.65372.20372.20105,630
Mar 5, 2024392.45394.05377.10379.45379.4521,669
Mar 4, 2024407.25407.25390.85392.95392.95203,833
Mar 1, 2024407.00410.65402.00403.75403.7512,514
Feb 29, 2024420.00420.00401.30403.00403.0049,828
Feb 28, 2024412.40420.65408.65417.70417.7018,413
Feb 27, 2024401.20420.25401.20412.40412.4034,534
Feb 26, 2024421.50433.50409.00409.90409.9068,345
Feb 23, 2024406.25424.60403.00414.95414.9551,113
Feb 22, 2024413.00414.05399.10401.90401.9050,638
Feb 21, 2024424.45428.40403.80410.15410.1517,933

Related Tickers

7988.T Nifco Inc.
3,677.00
+0.74%
 
MINDACORP.BO Minda Corporation Limited
526.15
-2.43%
 
SHA0.DU Schaeffler AG I
4.7050
+3.01%
 
5105.T Toyo Tire Corporation
2,530.50
+1.79%
 
TOLINS.NS TOLINS TYRES LIMITED
130.39
-0.66%
 
BALKRISIND.BO Balkrishna Industries Limited
2,706.40
-0.46%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
41.79
+6.66%
 
BOSCHLTD.BO Bosch Limited
27,348.50
-0.18%
 
CEATLTD.NS CEAT Limited
2,733.90
-0.05%
 
5108.T Bridgestone Corporation
5,950.00
+1.55%