NSE - Delayed Quote INR

Pricol Limited (PRICOLLTD.NS)

Compare
559.30
+0.10
+(0.02%)
At close: January 10 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 551.80 569.25 535.00 559.30 559.30 475,451
Jan 9, 2025 559.00 563.95 551.25 559.20 559.20 474,781
Jan 8, 2025 559.50 568.45 547.20 559.65 559.65 406,685
Jan 7, 2025 542.65 563.70 542.50 556.30 556.30 374,372
Jan 6, 2025 551.10 564.40 531.15 547.60 547.60 601,362
Jan 3, 2025 557.85 559.00 543.50 551.05 551.05 494,951
Jan 2, 2025 545.85 569.70 535.00 554.15 554.15 858,203
Jan 1, 2025 542.10 551.85 538.15 541.60 541.60 234,427
Dec 31, 2024 545.20 549.90 538.75 543.10 543.10 714,321
Dec 30, 2024 561.00 562.00 547.20 552.25 552.25 542,841
Dec 27, 2024 574.95 575.00 559.00 562.70 562.70 338,757
Dec 26, 2024 576.10 579.00 564.30 572.15 572.15 453,108
Dec 24, 2024 564.00 579.10 558.30 576.05 576.05 243,788
Dec 23, 2024 566.15 584.00 552.30 565.35 565.35 512,659
Dec 20, 2024 577.95 580.00 553.50 557.10 557.10 500,259
Dec 19, 2024 555.00 598.80 552.25 573.40 573.40 1,460,251
Dec 18, 2024 553.95 575.65 549.50 563.15 563.15 1,177,569
Dec 17, 2024 521.00 558.80 518.55 553.95 553.95 2,058,189
Dec 16, 2024 516.60 534.70 514.50 520.60 520.60 950,534
Dec 13, 2024 508.90 515.00 506.55 512.75 512.75 311,136
Dec 12, 2024 510.30 512.80 507.05 508.90 508.90 306,364
Dec 11, 2024 512.00 513.10 505.00 509.35 509.35 318,952
Dec 10, 2024 514.00 522.90 504.20 509.85 509.85 568,925
Dec 9, 2024 512.00 512.65 502.00 504.05 504.05 224,701
Dec 6, 2024 507.80 512.00 500.20 508.10 508.10 322,451
Dec 5, 2024 503.00 508.40 496.05 506.55 506.55 246,491
Dec 4, 2024 501.90 501.90 494.65 499.70 499.70 370,196
Dec 3, 2024 519.00 523.80 495.55 499.05 499.05 1,314,113
Dec 2, 2024 485.00 495.90 483.75 495.05 495.05 323,429
Nov 29, 2024 471.00 485.40 471.00 483.75 483.75 164,532
Nov 28, 2024 475.00 483.00 470.55 480.50 480.50 147,848
Nov 27, 2024 471.40 476.50 463.00 474.85 474.85 165,595
Nov 26, 2024 463.50 471.95 458.40 467.45 467.45 206,265
Nov 25, 2024 460.70 463.60 457.10 462.10 462.10 94,239
Nov 22, 2024 450.00 455.50 450.00 453.10 453.10 60,992
Nov 21, 2024 450.00 453.90 445.30 452.60 452.60 85,536
Nov 19, 2024 449.25 461.75 447.75 455.25 455.25 73,155
Nov 18, 2024 453.45 460.00 447.20 450.25 450.25 89,810
Nov 14, 2024 443.35 458.60 443.35 456.05 456.05 150,251
Nov 13, 2024 453.70 454.20 437.00 450.40 450.40 388,133
Nov 12, 2024 464.10 467.45 451.20 457.35 457.35 110,181
Nov 11, 2024 461.10 465.90 455.80 460.00 460.00 110,696
Nov 8, 2024 480.00 480.00 460.00 465.90 465.90 301,381
Nov 7, 2024 485.85 486.00 471.30 477.15 477.15 339,330
Nov 6, 2024 470.15 478.60 465.00 476.40 476.40 122,629
Nov 5, 2024 467.00 468.70 460.40 465.15 465.15 113,376
Nov 4, 2024 476.05 477.00 462.05 464.60 464.60 106,972
Nov 1, 2024 482.00 485.95 476.45 479.15 479.15 67,646
Oct 31, 2024 456.35 485.70 455.00 482.35 482.35 304,533
Oct 30, 2024 452.10 465.65 448.75 455.55 455.55 133,217
Oct 29, 2024 447.60 451.80 437.00 448.75 448.75 162,683
Oct 28, 2024 448.70 449.60 438.75 444.10 444.10 211,858
Oct 25, 2024 451.70 455.80 439.90 448.70 448.70 243,647
Oct 24, 2024 450.10 457.95 445.10 451.15 451.15 142,320
Oct 23, 2024 447.50 461.40 432.00 454.15 454.15 221,969
Oct 22, 2024 461.75 466.00 443.75 445.35 445.35 226,161
Oct 21, 2024 470.10 471.95 460.00 461.75 461.75 158,979
Oct 18, 2024 459.95 474.00 455.15 468.40 468.40 187,426
Oct 17, 2024 471.85 473.15 460.00 461.65 461.65 236,883
Oct 16, 2024 470.00 478.35 465.00 474.85 474.85 141,034
Oct 15, 2024 463.25 472.00 459.05 467.90 467.90 176,693
Oct 14, 2024 461.45 464.95 458.15 462.50 462.50 219,987
Oct 11, 2024 462.05 462.25 457.05 460.20 460.20 110,564
Oct 10, 2024 461.30 474.25 455.00 460.70 460.70 199,584
Oct 9, 2024 454.50 463.40 452.85 458.00 458.00 594,891
Oct 8, 2024 460.00 462.00 448.25 454.45 454.45 833,636
Oct 7, 2024 461.70 470.00 452.10 463.75 463.75 733,910
Oct 4, 2024 476.00 476.00 457.30 461.70 461.70 326,115
Oct 3, 2024 460.00 483.90 460.00 476.55 476.55 390,451
Oct 1, 2024 480.75 481.90 468.85 472.55 472.55 313,880
Sep 30, 2024 473.95 481.00 466.85 478.40 478.40 335,660
Sep 27, 2024 478.00 478.00 469.50 473.95 473.95 260,312
Sep 26, 2024 483.00 483.00 469.00 479.20 479.20 258,917
Sep 25, 2024 483.45 485.80 475.15 478.90 478.90 191,220
Sep 24, 2024 487.75 491.00 480.00 482.05 482.05 120,004
Sep 23, 2024 487.45 492.75 482.00 487.75 487.75 154,486
Sep 20, 2024 483.70 493.70 478.60 487.45 487.45 256,696
Sep 19, 2024 491.55 494.45 477.00 482.25 482.25 285,888
Sep 18, 2024 492.35 495.70 484.20 489.40 489.40 246,749
Sep 17, 2024 489.95 495.00 478.50 492.35 492.35 334,166
Sep 16, 2024 493.60 494.00 484.00 486.90 486.90 168,957
Sep 13, 2024 482.00 487.00 476.45 483.95 483.95 217,861
Sep 12, 2024 485.00 485.00 477.95 481.05 481.05 242,197
Sep 11, 2024 486.30 486.30 478.00 479.00 479.00 264,355
Sep 10, 2024 484.95 487.35 479.10 481.95 481.95 247,120
Sep 9, 2024 484.50 489.05 468.50 479.90 479.90 538,747
Sep 6, 2024 499.00 500.95 484.00 489.05 489.05 372,049
Sep 5, 2024 493.95 498.00 489.15 496.30 496.30 227,469
Sep 4, 2024 495.00 503.95 490.05 492.10 492.10 247,510
Sep 3, 2024 494.00 505.70 492.20 498.60 498.60 355,129
Sep 2, 2024 515.00 515.00 497.90 500.35 500.35 860,017
Aug 30, 2024 509.00 518.90 503.80 517.00 517.00 232,368
Aug 29, 2024 514.00 521.90 502.00 504.05 504.05 248,891
Aug 28, 2024 520.05 520.95 511.00 514.10 514.10 176,899
Aug 27, 2024 508.95 519.95 506.05 517.00 517.00 204,184
Aug 26, 2024 520.05 522.40 503.55 506.60 506.60 524,374
Aug 23, 2024 530.60 533.65 520.10 522.40 522.40 243,338
Aug 22, 2024 525.00 532.00 520.35 529.20 529.20 347,425
Aug 21, 2024 520.45 526.65 515.95 522.30 522.30 270,157
Aug 20, 2024 521.00 538.00 515.10 517.80 517.80 713,921
Aug 19, 2024 515.95 520.45 509.00 517.65 517.65 381,747
Aug 16, 2024 505.00 520.00 502.05 511.80 511.80 333,546
Aug 14, 2024 500.00 507.90 497.15 499.60 499.60 248,020
Aug 13, 2024 511.90 514.95 505.85 509.45 509.45 199,565
Aug 12, 2024 521.55 524.10 512.10 513.15 513.15 372,998
Aug 9, 2024 521.00 521.00 504.40 518.10 518.10 665,618
Aug 8, 2024 505.45 510.00 492.85 496.60 496.60 309,351
Aug 7, 2024 498.85 506.00 492.25 503.20 503.20 262,628
Aug 6, 2024 490.75 499.90 486.00 494.75 494.75 372,356
Aug 5, 2024 491.25 506.00 474.10 483.70 483.70 834,733
Aug 2, 2024 508.00 519.35 501.25 517.20 517.20 508,634
Aug 1, 2024 517.95 542.50 505.05 510.95 510.95 4,023,924
Jul 31, 2024 505.00 506.35 497.00 500.05 500.05 281,161
Jul 30, 2024 502.90 505.25 495.70 498.70 498.70 322,137
Jul 29, 2024 503.00 503.65 496.00 500.70 500.70 248,406
Jul 26, 2024 499.80 501.90 493.35 496.70 496.70 147,976
Jul 25, 2024 484.00 497.85 483.00 494.85 494.85 262,147
Jul 24, 2024 483.15 488.50 478.00 483.90 483.90 181,654
Jul 23, 2024 485.30 487.55 461.05 482.00 482.00 262,579
Jul 22, 2024 476.00 485.00 466.25 480.50 480.50 342,271
Jul 19, 2024 494.25 496.55 477.40 485.85 485.85 383,883
Jul 18, 2024 494.85 512.75 491.20 494.15 494.15 649,782
Jul 16, 2024 496.00 498.75 490.35 493.40 493.40 191,975
Jul 15, 2024 502.50 503.65 493.15 496.00 496.00 206,147
Jul 12, 2024 504.00 506.45 495.00 498.35 498.35 252,627
Jul 11, 2024 503.80 508.90 496.65 499.30 499.30 269,721
Jul 10, 2024 500.00 506.00 488.30 499.90 499.90 660,473
Jul 9, 2024 503.05 504.85 493.00 498.10 498.10 379,146
Jul 8, 2024 499.00 504.25 492.00 498.05 498.05 343,480
Jul 5, 2024 494.45 498.00 490.55 496.65 496.65 262,122
Jul 4, 2024 489.90 500.70 486.20 490.25 490.25 457,255
Jul 3, 2024 504.50 504.50 483.95 486.15 486.15 642,824
Jul 2, 2024 513.55 514.95 495.00 497.00 497.00 628,398
Jul 1, 2024 505.00 511.00 493.80 502.05 502.05 527,291
Jun 28, 2024 499.00 505.45 490.05 492.05 492.05 473,201
Jun 27, 2024 483.00 503.00 478.50 496.45 496.45 1,003,184
Jun 26, 2024 484.85 486.30 476.80 478.45 478.45 206,349
Jun 25, 2024 489.65 492.00 481.50 484.20 484.20 265,311
Jun 24, 2024 496.50 499.65 485.70 487.80 487.80 339,648
Jun 21, 2024 490.15 505.45 490.15 496.45 496.45 490,749
Jun 20, 2024 502.45 502.45 484.85 490.15 490.15 698,448
Jun 19, 2024 510.00 515.00 484.75 503.25 503.25 1,114,138
Jun 18, 2024 456.90 510.00 455.90 505.60 505.60 2,661,534
Jun 14, 2024 458.00 466.45 451.45 455.15 455.15 352,609
Jun 13, 2024 454.00 461.05 453.95 456.15 456.15 227,111
Jun 12, 2024 450.20 454.85 447.35 452.00 452.00 204,533
Jun 11, 2024 456.00 457.50 447.75 449.85 449.85 218,829
Jun 10, 2024 439.90 459.00 439.05 452.85 452.85 568,972
Jun 7, 2024 427.80 440.00 426.05 438.55 438.55 276,907
Jun 6, 2024 425.70 441.80 424.00 424.95 424.95 482,616
Jun 5, 2024 414.00 436.00 402.35 423.10 423.10 468,110
Jun 4, 2024 438.00 438.00 385.25 414.35 414.35 680,140
Jun 3, 2024 442.05 455.45 430.10 439.10 439.10 283,545
May 31, 2024 432.55 441.55 429.00 436.70 436.70 596,408
May 30, 2024 440.00 444.70 430.30 432.70 432.70 109,575
May 29, 2024 440.80 447.30 437.15 440.10 440.10 242,471
May 28, 2024 447.40 447.75 435.35 440.80 440.80 276,398
May 27, 2024 456.95 458.60 440.15 444.40 444.40 286,136
May 24, 2024 455.30 461.70 450.00 452.45 452.45 191,894
May 23, 2024 462.85 466.95 453.00 454.80 454.80 236,472
May 22, 2024 451.90 468.50 451.55 458.30 458.30 517,019
May 21, 2024 455.50 459.85 448.80 452.30 452.30 268,391
May 17, 2024 450.00 458.50 448.05 457.25 457.25 404,302
May 16, 2024 460.00 464.00 440.55 451.70 451.70 1,153,856
May 15, 2024 433.50 447.85 432.80 438.90 438.90 476,784
May 14, 2024 425.00 434.75 425.00 432.10 432.10 162,015
May 13, 2024 427.90 436.00 416.00 423.75 423.75 334,545
May 10, 2024 428.85 433.75 416.55 425.90 425.90 401,035
May 9, 2024 431.45 462.90 425.25 429.90 429.90 2,223,006
May 8, 2024 427.90 436.05 423.80 432.90 432.90 283,185
May 7, 2024 435.15 436.65 425.05 430.65 430.65 249,760
May 6, 2024 436.70 439.00 428.05 435.10 435.10 437,228
May 3, 2024 432.25 433.35 426.25 432.30 432.30 200,140
May 2, 2024 442.00 442.00 423.55 427.35 427.35 266,200
Apr 30, 2024 428.05 442.85 428.05 432.95 432.95 391,202
Apr 29, 2024 433.00 434.65 426.05 427.90 427.90 172,509
Apr 26, 2024 436.00 440.75 428.00 430.20 430.20 282,547
Apr 25, 2024 430.00 439.95 426.05 434.00 434.00 426,212
Apr 24, 2024 439.40 439.75 424.45 428.80 428.80 354,221
Apr 23, 2024 434.75 448.30 432.55 436.80 436.80 1,043,467
Apr 22, 2024 433.60 438.00 428.00 432.50 432.50 470,175
Apr 19, 2024 427.00 432.30 418.55 428.10 428.10 774,025
Apr 18, 2024 394.60 433.00 392.25 427.20 427.20 2,804,215
Apr 16, 2024 387.95 397.10 380.05 393.65 393.65 212,708
Apr 15, 2024 375.25 395.50 375.25 388.60 388.60 339,102
Apr 12, 2024 399.20 401.50 392.00 395.80 395.80 189,451
Apr 10, 2024 400.00 405.95 395.25 400.00 400.00 280,930
Apr 9, 2024 401.05 403.75 395.25 400.00 400.00 182,743
Apr 8, 2024 410.00 411.20 400.00 401.95 401.95 191,744
Apr 5, 2024 402.10 407.35 398.25 405.95 405.95 196,034
Apr 4, 2024 403.00 407.75 401.35 403.95 403.95 197,623
Apr 3, 2024 394.95 404.85 393.30 403.00 403.00 418,347
Apr 2, 2024 399.70 401.00 392.40 398.85 398.85 197,663
Apr 1, 2024 390.00 396.90 390.00 395.65 395.65 219,640
Mar 28, 2024 383.00 393.00 377.00 389.40 389.40 816,982
Mar 27, 2024 371.10 383.40 371.10 381.30 381.30 273,892
Mar 26, 2024 371.50 373.80 361.50 372.95 372.95 249,426
Mar 22, 2024 360.00 371.05 360.00 369.70 369.70 219,726
Mar 21, 2024 358.00 367.30 354.60 361.00 361.00 328,214
Mar 20, 2024 353.95 357.85 345.00 351.60 351.60 221,708
Mar 19, 2024 353.85 356.15 346.00 353.95 353.95 335,748
Mar 18, 2024 356.00 359.25 347.35 355.95 355.95 341,928
Mar 15, 2024 346.00 360.65 335.60 356.50 356.50 573,398
Mar 14, 2024 332.05 356.10 330.05 343.35 343.35 787,290
Mar 13, 2024 343.00 349.70 331.00 338.90 338.90 1,211,454
Mar 12, 2024 349.90 353.00 338.00 348.70 348.70 852,757
Mar 11, 2024 357.55 358.75 344.50 349.85 349.85 847,176
Mar 7, 2024 370.50 372.75 355.35 357.55 357.55 761,241
Mar 6, 2024 378.95 382.50 363.25 372.25 372.25 742,942
Mar 5, 2024 393.00 394.00 375.05 378.95 378.95 540,508
Mar 4, 2024 406.25 408.10 390.25 393.00 393.00 1,352,114
Mar 1, 2024 405.20 411.25 401.95 403.45 403.45 534,129
Feb 29, 2024 418.00 420.00 401.00 403.25 403.25 2,098,375
Feb 28, 2024 416.45 420.75 408.60 417.70 417.70 426,710
Feb 27, 2024 404.15 421.00 404.10 413.40 413.40 465,884
Feb 26, 2024 418.00 433.65 409.35 410.25 410.25 768,836
Feb 23, 2024 405.00 424.95 404.95 414.80 414.80 1,028,328
Feb 22, 2024 413.60 413.70 399.00 401.65 401.65 422,658
Feb 21, 2024 424.10 429.00 404.15 410.15 410.15 442,923
Feb 20, 2024 418.00 425.70 414.80 420.00 420.00 207,011
Feb 19, 2024 422.10 426.70 418.00 421.80 421.80 218,376
Feb 16, 2024 418.65 431.70 416.05 418.75 418.75 513,766
Feb 15, 2024 422.45 433.95 415.30 416.60 416.60 310,361
Feb 14, 2024 411.10 433.50 410.85 422.00 422.00 452,759
Feb 13, 2024 429.00 444.00 406.00 414.10 414.10 888,190
Feb 12, 2024 420.55 427.70 411.85 423.45 423.45 677,771
Feb 9, 2024 417.90 420.55 407.75 419.15 419.15 639,424
Feb 8, 2024 410.95 429.00 408.45 414.60 414.60 721,921
Feb 7, 2024 400.50 411.00 398.30 407.50 407.50 1,090,408
Feb 6, 2024 400.90 408.00 394.50 395.70 395.70 344,801
Feb 5, 2024 418.55 426.95 394.00 398.30 398.30 613,028
Feb 2, 2024 399.90 429.00 391.85 408.85 408.85 4,812,086
Feb 1, 2024 390.00 393.95 381.15 388.50 388.50 467,637
Jan 31, 2024 380.00 389.95 379.95 382.95 382.95 875,764
Jan 30, 2024 386.35 388.00 378.75 382.10 382.10 356,988
Jan 29, 2024 378.00 389.95 367.00 383.80 383.80 826,102
Jan 25, 2024 372.60 379.00 371.30 375.80 375.80 310,939
Jan 24, 2024 368.25 374.50 366.80 372.50 372.50 215,570
Jan 23, 2024 372.95 377.65 367.00 370.45 370.45 315,994
Jan 19, 2024 379.05 381.35 368.40 374.95 374.95 604,547
Jan 18, 2024 390.00 390.00 371.00 378.40 378.40 2,627,296
Jan 17, 2024 363.05 380.50 342.95 370.75 370.75 3,585,928
Jan 16, 2024 379.90 380.15 363.65 368.15 368.15 605,783
Jan 15, 2024 385.05 385.90 374.75 379.10 379.10 373,808
Jan 12, 2024 384.60 385.40 376.00 383.20 383.20 316,504
Jan 11, 2024 383.70 385.60 376.40 383.60 383.60 305,583
Jan 10, 2024 386.00 386.50 377.90 383.70 383.70 279,210

Related Tickers

SANDHAR.NS Sandhar Technologies Limited
472.85
-2.21%
 
JTEKTINDIA.NS JTEKT India Limited
160.68
-1.66%
 
SSWL.NS Steel Strips Wheels Limited
197.14
-1.05%
 
SJS.NS S.J.S. Enterprises Limited
1,040.50
-4.55%
 
DYNAMATECH.NS Dynamatic Technologies Limited
7,739.50
-2.52%
 
SUPRAJIT.NS Suprajit Engineering Limited
428.50
-1.66%
 
SANSERA.NS Sansera Engineering Limited
1,347.90
-2.83%
 
BANCOINDIA.NS Banco Products (India) Limited
473.30
-2.90%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
94.79
-2.75%
 
GABRIEL.NS Gabriel India Limited
445.40
-2.31%