Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Pricol Limited (PRICOLLTD.NS)

438.15
-13.25
(-2.94%)
At close: April 25 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025451.40451.40436.00438.15438.15195,673
Apr 24, 2025460.70464.20450.00451.40451.40132,435
Apr 23, 2025455.30465.95453.80459.00459.00284,899
Apr 22, 2025461.70461.70443.35451.70451.70284,347
Apr 21, 2025445.80457.00442.35455.80455.80586,881
Apr 17, 2025442.00453.00438.00445.80445.80173,685
Apr 16, 2025443.25450.70438.50444.35444.35141,838
Apr 15, 2025431.95450.80430.10443.25443.25270,396
Apr 11, 2025425.00426.00411.15422.15422.15157,314
Apr 9, 2025415.00426.50407.15410.85410.85177,655
Apr 8, 2025429.65434.00406.35412.35412.35316,998
Apr 7, 2025367.85416.95367.85411.60411.60330,566
Apr 4, 2025456.60459.95432.10439.10439.10193,884
Apr 3, 2025448.30463.40444.00456.60456.60213,349
Apr 2, 2025457.20459.85446.85452.45452.45198,571
Apr 1, 2025456.00471.80450.15454.85454.85368,726
Mar 28, 2025453.85457.85444.00451.45451.45350,336
Mar 27, 2025452.55460.00446.55453.95453.95436,700
Mar 26, 2025436.00455.00434.15452.55452.55431,522
Mar 25, 2025450.65452.35431.05437.10437.10372,420
Mar 24, 2025452.00456.40441.10445.85445.85274,035
Mar 21, 2025424.45454.35420.00448.90448.903,884,136
Mar 20, 2025422.15425.50411.70422.35422.35254,794
Mar 19, 2025427.00437.90418.05420.55420.55468,252
Mar 18, 2025422.20422.20422.20422.20422.20-
Mar 17, 2025416.55424.00410.65422.20422.20264,654
Mar 13, 2025417.25430.00409.00414.70414.70210,555
Mar 12, 2025423.95429.40415.10417.25417.25151,662
Mar 11, 2025425.40427.20414.90423.50423.50214,175
Mar 10, 2025431.05435.50413.55429.35429.35376,435
Mar 7, 2025428.40433.95425.60428.80428.80242,733
Mar 6, 2025421.05429.95418.05426.15426.15362,878
Mar 5, 2025411.00421.40408.20418.60418.60262,763
Mar 4, 2025398.50413.05395.80407.00407.00466,634
Mar 3, 2025401.00413.00388.55402.15402.15268,592
Feb 28, 2025406.05409.00396.00397.85397.85250,609
Feb 27, 2025421.90421.90405.45409.60409.60199,950
Feb 25, 2025428.20431.95414.00415.70415.70245,729
Feb 24, 2025429.00437.50426.00428.70428.70193,426
Feb 21, 2025438.35448.10429.15433.20433.20148,835
Feb 20, 2025425.55447.00425.00437.75437.75302,534
Feb 19, 2025417.40438.00411.60430.35430.35998,161
Feb 18, 2025431.00431.00386.75411.20411.201,254,850
Feb 17, 2025431.05448.15408.30425.00425.001,173,159
Feb 14, 2025492.95492.95450.05452.90452.90407,488
Feb 13, 2025482.00501.00475.20494.65494.65185,146
Feb 12, 2025474.80499.00459.25484.60484.60175,195
Feb 11, 2025491.75495.95470.65474.80474.80221,084
Feb 10, 2025509.45509.45495.35499.25499.25128,486
Feb 7, 2025522.50524.80507.20509.45509.45209,187
Feb 6, 2025520.00533.00517.15524.70524.70114,411
Feb 5, 2025520.85524.75517.10519.80519.8085,963
Feb 4, 2025512.80521.45508.30519.80519.80148,222
Feb 3, 2025510.90517.00505.95514.65514.65133,166
Feb 1, 2025510.90521.25502.05511.50511.50161,787
Jan 31, 2025496.00511.65482.25505.00505.00291,353
Jan 30, 2025498.95508.60488.00495.70495.70153,910
Jan 29, 2025481.55500.00476.70498.40498.40344,491
Jan 28, 2025479.70497.25448.25481.50481.50480,642
Jan 27, 2025500.10503.00475.15479.80479.80204,351
Jan 24, 2025518.00518.70502.10503.95503.95189,441
Jan 23, 2025514.70528.65511.05518.95518.95175,430
Jan 22, 2025528.75528.75504.50521.25521.25293,138
Jan 21, 2025535.00561.45523.80528.45528.45512,758
Jan 20, 2025538.55543.20528.00535.80535.80210,588
Jan 17, 2025534.95547.85531.35538.55538.55237,107
Jan 16, 2025535.30543.90532.70535.85535.85217,279
Jan 15, 2025540.95549.00528.15537.05537.05298,043
Jan 14, 2025532.50548.00532.50541.80541.80249,833
Jan 13, 2025559.30562.10521.50529.75529.75538,305
Jan 10, 2025551.80569.25535.00559.30559.30475,451
Jan 9, 2025559.00563.95551.25559.20559.20474,781
Jan 8, 2025559.50568.45547.20559.65559.65406,685
Jan 7, 2025542.65563.70542.50556.30556.30374,372
Jan 6, 2025551.10564.40531.15547.60547.60601,362
Jan 3, 2025557.85559.00543.50551.05551.05494,951
Jan 2, 2025545.85569.70535.00554.15554.15858,203
Jan 1, 2025542.10551.85538.15541.60541.60234,427
Dec 31, 2024545.20549.90538.75543.10543.10714,321
Dec 30, 2024561.00562.00547.20552.25552.25542,841
Dec 27, 2024574.95575.00559.00562.70562.70338,757
Dec 26, 2024576.10579.00564.30572.15572.15453,108
Dec 24, 2024564.00579.10558.30576.05576.05243,788
Dec 23, 2024566.15584.00552.30565.35565.35512,659
Dec 20, 2024577.95580.00553.50557.10557.10500,259
Dec 19, 2024555.00598.80552.25573.40573.401,460,251
Dec 18, 2024553.95575.65549.50563.15563.151,177,569
Dec 17, 2024521.00558.80518.55553.95553.952,058,189
Dec 16, 2024516.60534.70514.50520.60520.60950,534
Dec 13, 2024508.90515.00506.55512.75512.75311,136
Dec 12, 2024510.30512.80507.05508.90508.90306,364
Dec 11, 2024512.00513.10505.00509.35509.35318,952
Dec 10, 2024514.00522.90504.20509.85509.85568,925
Dec 9, 2024512.00512.65502.00504.05504.05224,701
Dec 6, 2024507.80512.00500.20508.10508.10322,451
Dec 5, 2024503.00508.40496.05506.55506.55246,491
Dec 4, 2024501.90501.90494.65499.70499.70370,196
Dec 3, 2024519.00523.80495.55499.05499.051,314,113
Dec 2, 2024485.00495.90483.75495.05495.05323,429
Nov 29, 2024471.00485.40471.00483.75483.75164,532
Nov 28, 2024475.00483.00470.55480.50480.50147,848
Nov 27, 2024471.40476.50463.00474.85474.85165,595
Nov 26, 2024463.50471.95458.40467.45467.45206,265
Nov 25, 2024460.70463.60457.10462.10462.1094,239
Nov 22, 2024450.00455.50450.00453.10453.1060,992
Nov 21, 2024450.00453.90445.30452.60452.6085,536
Nov 19, 2024449.25461.75447.75455.25455.2573,155
Nov 18, 2024453.45460.00447.20450.25450.2589,810
Nov 14, 2024443.35458.60443.35456.05456.05150,251
Nov 13, 2024453.70454.20437.00450.40450.40388,133
Nov 12, 2024464.10467.45451.20457.35457.35110,181
Nov 11, 2024461.10465.90455.80460.00460.00110,696
Nov 8, 2024480.00480.00460.00465.90465.90301,381
Nov 7, 2024485.85486.00471.30477.15477.15339,330
Nov 6, 2024470.15478.60465.00476.40476.40122,629
Nov 5, 2024467.00468.70460.40465.15465.15113,376
Nov 4, 2024476.05477.00462.05464.60464.60106,972
Nov 1, 2024482.00485.95476.45479.15479.1567,646
Oct 31, 2024456.35485.70455.00482.35482.35304,533
Oct 30, 2024452.10465.65448.75455.55455.55133,217
Oct 29, 2024447.60451.80437.00448.75448.75162,683
Oct 28, 2024448.70449.60438.75444.10444.10211,858
Oct 25, 2024451.70455.80439.90448.70448.70243,647
Oct 24, 2024450.10457.95445.10451.15451.15142,320
Oct 23, 2024447.50461.40432.00454.15454.15221,969
Oct 22, 2024461.75466.00443.75445.35445.35226,161
Oct 21, 2024470.10471.95460.00461.75461.75158,979
Oct 18, 2024459.95474.00455.15468.40468.40187,426
Oct 17, 2024471.85473.15460.00461.65461.65236,883
Oct 16, 2024470.00478.35465.00474.85474.85141,034
Oct 15, 2024463.25472.00459.05467.90467.90176,693
Oct 14, 2024461.45464.95458.15462.50462.50219,987
Oct 11, 2024462.05462.25457.05460.20460.20110,564
Oct 10, 2024461.30474.25455.00460.70460.70199,584
Oct 9, 2024454.50463.40452.85458.00458.00594,891
Oct 8, 2024460.00462.00448.25454.45454.45833,636
Oct 7, 2024461.70470.00452.10463.75463.75733,910
Oct 4, 2024476.00476.00457.30461.70461.70326,115
Oct 3, 2024460.00483.90460.00476.55476.55390,451
Oct 1, 2024480.75481.90468.85472.55472.55313,880
Sep 30, 2024473.95481.00466.85478.40478.40335,660
Sep 27, 2024478.00478.00469.50473.95473.95260,312
Sep 26, 2024483.00483.00469.00479.20479.20258,917
Sep 25, 2024483.45485.80475.15478.90478.90191,220
Sep 24, 2024487.75491.00480.00482.05482.05120,004
Sep 23, 2024487.45492.75482.00487.75487.75154,486
Sep 20, 2024483.70493.70478.60487.45487.45256,696
Sep 19, 2024491.55494.45477.00482.25482.25285,888
Sep 18, 2024492.35495.70484.20489.40489.40246,749
Sep 17, 2024489.95495.00478.50492.35492.35334,166
Sep 16, 2024493.60494.00484.00486.90486.90168,957
Sep 13, 2024482.00487.00476.45483.95483.95217,861
Sep 12, 2024485.00485.00477.95481.05481.05242,197
Sep 11, 2024486.30486.30478.00479.00479.00264,355
Sep 10, 2024484.95487.35479.10481.95481.95247,120
Sep 9, 2024484.50489.05468.50479.90479.90538,747
Sep 6, 2024499.00500.95484.00489.05489.05372,049
Sep 5, 2024493.95498.00489.15496.30496.30227,469
Sep 4, 2024495.00503.95490.05492.10492.10247,510
Sep 3, 2024494.00505.70492.20498.60498.60355,129
Sep 2, 2024515.00515.00497.90500.35500.35860,017
Aug 30, 2024509.00518.90503.80517.00517.00232,368
Aug 29, 2024514.00521.90502.00504.05504.05248,891
Aug 28, 2024520.05520.95511.00514.10514.10176,899
Aug 27, 2024508.95519.95506.05517.00517.00204,184
Aug 26, 2024520.05522.40503.55506.60506.60524,374
Aug 23, 2024530.60533.65520.10522.40522.40243,338
Aug 22, 2024525.00532.00520.35529.20529.20347,425
Aug 21, 2024520.45526.65515.95522.30522.30270,157
Aug 20, 2024521.00538.00515.10517.80517.80713,921
Aug 19, 2024515.95520.45509.00517.65517.65381,747
Aug 16, 2024505.00520.00502.05511.80511.80333,546
Aug 14, 2024500.00507.90497.15499.60499.60248,020
Aug 13, 2024511.90514.95505.85509.45509.45199,565
Aug 12, 2024521.55524.10512.10513.15513.15372,998
Aug 9, 2024521.00521.00504.40518.10518.10665,618
Aug 8, 2024505.45510.00492.85496.60496.60309,351
Aug 7, 2024498.85506.00492.25503.20503.20262,628
Aug 6, 2024490.75499.90486.00494.75494.75372,356
Aug 5, 2024491.25506.00474.10483.70483.70834,733
Aug 2, 2024508.00519.35501.25517.20517.20508,634
Aug 1, 2024517.95542.50505.05510.95510.954,023,924
Jul 31, 2024505.00506.35497.00500.05500.05281,161
Jul 30, 2024502.90505.25495.70498.70498.70322,137
Jul 29, 2024503.00503.65496.00500.70500.70248,406
Jul 26, 2024499.80501.90493.35496.70496.70147,976
Jul 25, 2024484.00497.85483.00494.85494.85262,147
Jul 24, 2024483.15488.50478.00483.90483.90181,654
Jul 23, 2024485.30487.55461.05482.00482.00262,579
Jul 22, 2024476.00485.00466.25480.50480.50342,271
Jul 19, 2024494.25496.55477.40485.85485.85383,883
Jul 18, 2024494.85512.75491.20494.15494.15649,782
Jul 16, 2024496.00498.75490.35493.40493.40191,975
Jul 15, 2024502.50503.65493.15496.00496.00206,147
Jul 12, 2024504.00506.45495.00498.35498.35252,627
Jul 11, 2024503.80508.90496.65499.30499.30269,721
Jul 10, 2024500.00506.00488.30499.90499.90660,473
Jul 9, 2024503.05504.85493.00498.10498.10379,146
Jul 8, 2024499.00504.25492.00498.05498.05343,480
Jul 5, 2024494.45498.00490.55496.65496.65262,122
Jul 4, 2024489.90500.70486.20490.25490.25457,255
Jul 3, 2024504.50504.50483.95486.15486.15642,824
Jul 2, 2024513.55514.95495.00497.00497.00628,398
Jul 1, 2024505.00511.00493.80502.05502.05527,291
Jun 28, 2024499.00505.45490.05492.05492.05473,201
Jun 27, 2024483.00503.00478.50496.45496.451,003,184
Jun 26, 2024484.85486.30476.80478.45478.45206,349
Jun 25, 2024489.65492.00481.50484.20484.20265,311
Jun 24, 2024496.50499.65485.70487.80487.80339,648
Jun 21, 2024490.15505.45490.15496.45496.45490,749
Jun 20, 2024502.45502.45484.85490.15490.15698,448
Jun 19, 2024510.00515.00484.75503.25503.251,114,138
Jun 18, 2024456.90510.00455.90505.60505.602,661,534
Jun 14, 2024458.00466.45451.45455.15455.15352,609
Jun 13, 2024454.00461.05453.95456.15456.15227,111
Jun 12, 2024450.20454.85447.35452.00452.00204,533
Jun 11, 2024456.00457.50447.75449.85449.85218,829
Jun 10, 2024439.90459.00439.05452.85452.85568,972
Jun 7, 2024427.80440.00426.05438.55438.55276,907
Jun 6, 2024425.70441.80424.00424.95424.95482,616
Jun 5, 2024414.00436.00402.35423.10423.10468,110
Jun 4, 2024438.00438.00385.25414.35414.35680,140
Jun 3, 2024442.05455.45430.10439.10439.10283,545
May 31, 2024432.55441.55429.00436.70436.70596,408
May 30, 2024440.00444.70430.30432.70432.70109,575
May 29, 2024440.80447.30437.15440.10440.10242,471
May 28, 2024447.40447.75435.35440.80440.80276,398
May 27, 2024456.95458.60440.15444.40444.40286,136
May 24, 2024455.30461.70450.00452.45452.45191,894
May 23, 2024462.85466.95453.00454.80454.80236,472
May 22, 2024451.90468.50451.55458.30458.30517,019
May 21, 2024455.50459.85448.80452.30452.30268,391
May 17, 2024450.00458.50448.05457.25457.25404,302
May 16, 2024460.00464.00440.55451.70451.701,153,856
May 15, 2024433.50447.85432.80438.90438.90476,784
May 14, 2024425.00434.75425.00432.10432.10162,015
May 13, 2024427.90436.00416.00423.75423.75334,545
May 10, 2024428.85433.75416.55425.90425.90401,035
May 9, 2024431.45462.90425.25429.90429.902,223,006
May 8, 2024427.90436.05423.80432.90432.90283,185
May 7, 2024435.15436.65425.05430.65430.65249,760
May 6, 2024436.70439.00428.05435.10435.10437,228
May 3, 2024432.25433.35426.25432.30432.30200,140
May 2, 2024442.00442.00423.55427.35427.35266,200
Apr 30, 2024428.05442.85428.05432.95432.95391,202
Apr 29, 2024433.00434.65426.05427.90427.90172,509
Apr 26, 2024436.00440.75428.00430.20430.20282,547
Apr 25, 2024430.00439.95426.05434.00434.00426,212

Related Tickers

GABRIEL.NS Gabriel India Limited
546.45
-4.01%
 
MINDACORP.NS Minda Corporation Limited
505.25
-2.10%
 
FIEMIND.NS Fiem Industries Limited
1,515.50
-0.59%
 
HITECHGEAR.NS The Hi-Tech Gears Limited
584.90
-4.93%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
PRECAM.NS Precision Camshafts Limited
166.36
-4.95%
 
SUBROS.NS Subros Limited
600.55
+0.58%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
SANSERA.NS Sansera Engineering Limited
1,111.20
-2.45%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,221.40
-3.37%