NSE - Delayed Quote
INR
Pricol Limited (PRICOLLTD.NS)
665.45
+6.95
(+1.06%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
666.00
669.45
655.05
665.45
665.45
188,303
Nov 2, 2026
648.00
669.50
628.90
658.50
658.50
412,169
Oct 30, 2026
636.40
655.45
636.40
644.05
644.05
347,860
Oct 29, 2026
645.50
649.80
635.05
642.45
642.45
199,513
Oct 28, 2026
638.00
648.85
635.55
645.35
645.35
221,375
Oct 27, 2026
615.70
652.50
613.10
647.50
647.50
399,753
Oct 26, 2026
622.40
630.60
613.05
615.70
615.70
364,336
Oct 23, 2026
644.00
644.50
611.90
630.05
630.05
508,406
Oct 22, 2026
652.35
654.45
640.00
648.05
648.05
314,754
Oct 21, 2026
661.10
663.65
631.10
659.60
659.60
473,400
Oct 19, 2026
665.70
671.40
653.00
662.70
662.70
293,024
Oct 16, 2026
667.05
674.45
661.10
669.00
669.00
113,121
Oct 15, 2026
673.85
684.45
662.20
666.90
666.90
806,373
Oct 14, 2026
671.05
677.05
663.70
674.70
674.70
178,618
Oct 13, 2026
664.00
672.00
655.50
669.25
669.25
188,486
Oct 12, 2026
674.00
680.85
665.00
667.00
667.00
268,504
Oct 9, 2026
650.00
675.00
636.25
670.85
670.85
599,330
Oct 8, 2026
660.00
662.10
645.80
650.10
650.10
640,387
Oct 7, 2026
681.00
687.00
658.65
661.25
661.25
609,345
Oct 6, 2026
707.40
714.50
667.00
677.65
677.65
1,812,530
Oct 5, 2026
743.35
746.90
699.00
704.45
704.45
697,878
Oct 1, 2026
745.00
746.60
692.70
734.50
734.50
940,627
Sep 30, 2026
752.00
763.90
742.15
747.60
747.60
240,483
Sep 29, 2026
752.00
758.25
741.00
749.35
749.35
283,435
Sep 28, 2026
759.40
764.45
751.10
753.10
753.10
193,298
Sep 25, 2026
763.80
777.20
752.00
759.40
759.40
143,267
Sep 24, 2026
762.00
772.75
748.05
763.80
763.80
322,125
Sep 23, 2026
776.30
786.00
760.05
763.65
763.65
240,689
Sep 22, 2026
756.50
776.00
752.40
768.10
768.10
210,797
Sep 21, 2026
763.65
771.45
753.10
756.50
756.50
139,811
Sep 18, 2026
752.50
778.00
752.05
767.50
767.50
280,279
Sep 17, 2026
744.90
758.90
740.95
752.50
752.50
167,280
Sep 16, 2026
740.00
751.55
721.00
744.80
744.80
291,807
Sep 15, 2026
760.90
760.90
737.00
740.75
740.75
392,758
Sep 11, 2026
743.50
770.85
739.05
761.40
761.40
760,356
Sep 10, 2026
746.00
753.10
736.10
739.60
739.60
208,612
Sep 9, 2026
758.00
758.00
740.30
745.80
745.80
304,363
Sep 8, 2026
782.00
782.20
755.05
758.60
758.60
294,938
Sep 7, 2026
767.00
784.00
765.10
779.35
779.35
303,473
Sep 4, 2026
768.20
772.60
753.20
764.95
764.95
246,508
Sep 3, 2026
775.00
782.20
763.15
768.40
768.40
188,075
Sep 2, 2026
796.20
796.20
762.00
767.75
767.75
545,899
Sep 1, 2026
814.95
814.95
783.95
797.00
797.00
308,540
Aug 31, 2026
770.65
822.75
759.05
803.25
803.25
796,849
Aug 28, 2026
769.00
780.75
767.05
770.65
770.65
244,858
Aug 27, 2026
781.00
796.75
764.15
776.70
776.70
441,982
Aug 26, 2026
790.50
794.50
770.00
780.70
780.70
302,708
Aug 25, 2026
790.90
798.65
779.00
790.50
790.50
152,509
Aug 24, 2026
801.80
804.85
785.75
790.90
790.90
239,901
Aug 21, 2026
805.00
809.75
767.10
797.20
797.20
591,827
Aug 20, 2026
809.00
823.00
798.70
803.65
803.65
335,901
Aug 19, 2026
799.95
808.45
794.00
804.60
804.60
261,488
Aug 18, 2026
808.00
813.05
795.35
800.05
800.05
323,362
Aug 17, 2026
793.55
808.90
788.45
806.55
806.55
559,472
Aug 14, 2026
762.45
795.00
761.60
792.05
792.05
543,858
Aug 13, 2026
786.80
787.05
756.15
765.00
765.00
473,470
Aug 12, 2026
744.00
792.55
739.10
783.25
783.25
1,368,057
Aug 11, 2026
730.00
741.40
727.00
737.15
737.15
386,743
Aug 10, 2026
745.00
750.10
726.80
732.80
732.80
579,652
Aug 7, 2026
755.50
757.90
733.80
737.90
737.90
553,113
Aug 6, 2026
762.00
766.70
753.20
761.45
761.45
361,184
Aug 5, 2026
771.90
782.50
762.70
766.70
766.70
859,326
Aug 4, 2026
738.70
772.00
732.00
766.75
766.75
926,661
Aug 3, 2026
715.00
740.00
709.45
732.85
732.85
1,638,587
Jul 31, 2026
690.00
715.50
685.35
696.65
696.65
1,935,166
Jul 30, 2026
658.05
700.00
654.45
681.05
681.05
1,870,126
Jul 29, 2026
664.00
672.95
656.95
660.55
660.55
380,128
Jul 28, 2026
665.35
669.00
654.00
665.10
665.10
343,053
Jul 27, 2026
638.00
671.40
633.20
665.35
665.35
1,352,331
Jul 24, 2026
626.00
633.30
613.15
628.70
628.70
501,687
Jul 23, 2026
600.00
639.00
597.00
626.10
626.10
823,980
Jul 22, 2026
608.00
609.80
597.15
605.30
605.30
377,099
Jul 21, 2026
613.95
614.80
604.00
610.95
610.95
272,776
Jul 20, 2026
615.00
616.95
605.05
613.60
613.60
196,237
Jul 17, 2026
623.00
624.65
608.45
615.30
615.30
387,769
Jul 16, 2026
615.00
629.40
615.00
624.80
624.80
201,525
Jul 15, 2026
617.00
625.40
614.40
618.35
618.35
287,696
Jul 14, 2026
621.80
622.25
612.00
616.60
616.60
544,280
Jul 13, 2026
612.00
631.20
611.20
621.15
621.15
380,404
Jul 10, 2026
624.00
629.90
619.20
627.25
627.25
375,978
Jul 9, 2026
615.40
621.65
611.50
618.20
618.20
475,858
Jul 8, 2026
616.00
629.50
605.30
608.80
608.80
448,485
Jul 7, 2026
624.75
626.60
615.00
622.70
622.70
278,731
Jul 6, 2026
624.00
632.75
620.00
624.60
624.60
551,401
Jul 3, 2026
623.00
625.00
614.30
621.70
621.70
778,098
Jul 2, 2026
622.00
623.80
610.00
620.35
620.35
536,748
Jul 1, 2026
605.95
618.70
605.90
616.30
616.30
636,994
Jun 30, 2026
597.00
614.65
587.05
602.30
602.30
1,905,100
Jun 29, 2026
598.00
606.35
580.50
583.25
583.25
1,154,105
Jun 25, 2026
598.55
600.00
580.05
586.70
586.70
555,668
Jun 24, 2026
575.95
593.75
572.25
589.30
589.30
1,170,263
Jun 23, 2026
578.85
585.60
572.80
575.55
575.55
455,127
Jun 22, 2026
565.00
579.80
562.85
573.90
573.90
787,007
Jun 19, 2026
560.35
562.55
554.20
559.15
559.15
411,741
Jun 18, 2026
572.20
574.35
557.55
559.40
559.40
368,387
Jun 17, 2026
579.00
586.35
569.00
569.85
569.85
433,829
Jun 16, 2026
582.00
588.10
571.50
574.80
574.80
349,324
Jun 15, 2026
556.15
587.25
556.15
581.30
581.30
1,265,139
Jun 12, 2026
554.85
556.90
545.05
550.50
550.50
682,263
Jun 11, 2026
541.00
555.85
532.60
550.50
550.50
383,812
Jun 10, 2026
544.65
550.25
536.20
543.05
543.05
303,964
Jun 9, 2026
552.05
557.80
538.00
544.65
544.65
445,838
Jun 8, 2026
558.50
558.95
545.50
552.05
552.05
256,972
Jun 5, 2026
569.90
570.80
560.00
561.35
561.35
161,028
Jun 4, 2026
566.00
575.75
563.60
568.45
568.45
252,104
Jun 3, 2026
565.65
572.80
559.50
571.15
571.15
203,071
Jun 2, 2026
559.00
569.00
552.50
565.85
565.85
227,034
Jun 1, 2026
563.60
582.45
550.40
562.55
562.55
841,240
May 29, 2026
563.30
577.20
558.00
562.10
562.10
682,632
May 27, 2026
564.00
565.95
555.15
558.25
558.25
296,813
May 26, 2026
566.05
584.00
559.75
562.20
562.20
519,506
May 25, 2026
566.75
573.45
561.15
567.20
567.20
329,841
May 22, 2026
559.00
564.00
548.00
556.65
556.65
345,351
May 21, 2026
545.00
555.70
540.30
553.60
553.60
750,004
May 20, 2026
544.25
544.25
531.35
538.30
538.30
583,395
May 19, 2026
559.70
563.90
539.20
544.75
544.75
1,189,931
May 18, 2026
608.00
608.00
546.30
553.55
553.55
2,771,193
May 15, 2026
605.00
644.30
593.75
614.70
614.70
14,957,333
May 14, 2026
592.00
595.00
565.20
571.95
571.95
323,484
May 13, 2026
591.95
593.95
581.60
584.35
584.35
228,869
May 12, 2026
607.60
609.00
585.10
592.45
592.45
266,939
May 11, 2026
621.05
624.05
606.40
612.35
612.35
277,152
May 8, 2026
620.70
636.35
608.50
622.25
622.25
771,979
May 7, 2026
591.00
621.95
587.80
618.80
618.80
679,524
May 6, 2026
586.60
590.20
578.00
585.90
585.90
214,088
May 5, 2026
574.65
586.45
569.85
585.05
585.05
153,485
May 4, 2026
582.10
586.70
570.55
576.40
576.40
197,271
Apr 30, 2026
590.00
591.40
565.70
572.75
572.75
371,148
Apr 29, 2026
597.00
604.65
591.10
595.65
595.65
186,562
Apr 28, 2026
600.00
601.65
590.00
596.55
596.55
199,574
Apr 27, 2026
597.45
606.55
595.15
600.00
600.00
282,754
Apr 24, 2026
619.15
619.90
591.00
594.65
594.65
247,280
Apr 23, 2026
608.00
626.40
607.45
619.15
619.15
347,282
Apr 22, 2026
603.65
615.00
601.20
612.35
612.35
239,063
Apr 21, 2026
586.80
612.50
585.00
605.45
605.45
341,110
Apr 20, 2026
590.00
595.00
575.10
588.45
588.45
215,475
Apr 17, 2026
585.00
593.40
581.20
586.80
586.80
207,694
Apr 16, 2026
580.65
586.00
575.00
580.45
580.45
175,700
Apr 15, 2026
580.95
583.95
569.00
577.70
577.70
307,963
Apr 13, 2026
568.15
581.55
561.55
573.10
573.10
287,868
Apr 10, 2026
574.95
590.00
574.95
583.75
583.75
205,332
Apr 9, 2026
570.90
584.00
565.35
571.50
571.50
319,122
Apr 8, 2026
556.85
572.00
552.75
569.35
569.35
315,538
Apr 7, 2026
531.40
540.95
526.50
539.10
539.10
119,630
Apr 6, 2026
525.95
539.40
520.90
534.30
534.30
170,884
Apr 2, 2026
532.00
536.90
517.50
529.85
529.85
184,379
Apr 1, 2026
535.00
539.55
525.10
537.90
537.90
222,428
Mar 30, 2026
522.00
522.00
508.95
513.90
513.90
362,974
Mar 27, 2026
539.00
539.85
514.20
525.30
525.30
370,885
Mar 25, 2026
536.80
557.00
533.10
543.95
543.95
298,994
Mar 24, 2026
529.85
536.40
518.50
530.10
530.10
227,962
Mar 23, 2026
527.00
528.00
509.00
510.90
510.90
255,984
Mar 20, 2026
538.00
544.00
530.90
533.55
533.55
276,029
Mar 19, 2026
539.50
541.70
531.55
534.85
534.85
197,627
Mar 18, 2026
526.00
549.30
526.00
545.85
545.85
301,589
Mar 17, 2026
529.00
536.85
522.15
525.45
525.45
279,099
Mar 16, 2026
516.00
528.00
511.00
525.60
525.60
462,500
Mar 13, 2026
536.10
536.95
511.35
516.85
516.85
460,033
Mar 12, 2026
545.00
550.00
531.70
541.65
541.65
376,488
Mar 11, 2026
561.10
565.50
550.00
551.30
551.30
176,855
Mar 10, 2026
555.00
565.00
548.00
561.10
561.10
215,202
Mar 9, 2026
560.05
561.90
528.00
544.15
544.15
357,808
Mar 6, 2026
564.75
569.40
556.00
565.80
565.80
201,767
Mar 5, 2026
565.90
571.40
552.80
562.35
562.35
294,816
Mar 4, 2026
570.20
576.55
558.00
564.70
564.70
455,165
Mar 2, 2026
576.30
594.70
572.45
584.70
584.70
516,207
Feb 27, 2026
617.70
619.10
599.20
602.80
602.80
342,483
Feb 26, 2026
626.00
639.10
615.25
617.70
617.70
339,144
Feb 25, 2026
620.00
627.70
613.90
624.30
624.30
322,917
Feb 24, 2026
629.00
629.00
613.10
619.05
619.05
348,032
Feb 23, 2026
604.80
634.35
604.80
630.90
630.90
840,256
Feb 20, 2026
603.45
607.50
592.85
603.30
603.30
195,618
Feb 19, 2026
609.55
617.15
596.00
601.85
601.85
223,011
Feb 18, 2026
605.45
616.95
599.25
603.75
603.75
557,497
Feb 17, 2026
619.00
623.45
598.00
600.30
600.30
663,785
Feb 16, 2026
635.80
639.40
615.60
619.30
619.30
506,011
Feb 13, 2026
622.00
637.40
613.50
633.45
633.45
600,598
Feb 12, 2026
625.90
627.00
613.00
620.35
620.35
484,512
Feb 11, 2026
588.00
630.00
585.55
621.95
621.95
1,548,678
Feb 10, 2026
595.00
596.00
582.00
584.05
584.05
233,817
Feb 9, 2026
579.90
597.45
579.90
593.40
593.40
333,224
Feb 6, 2026
580.00
581.00
570.00
578.35
578.35
208,382
Feb 5, 2026
586.90
594.45
573.55
584.75
584.75
373,534
Feb 4, 2026
578.95
588.00
570.15
580.30
580.30
241,728
Feb 3, 2026
580.50
588.25
561.20
578.80
578.80
865,192
Feb 2, 2026
573.75
573.75
540.00
553.20
553.20
746,645
Jan 30, 2026
541.00
552.45
521.10
549.10
549.10
937,963
Jan 29, 2026
560.00
561.70
530.80
537.85
537.85
659,276
Jan 28, 2026
573.35
574.45
553.55
558.95
558.95
370,664
Jan 27, 2026
581.00
584.55
564.00
569.95
569.95
540,628
Jan 23, 2026
601.50
601.50
573.85
581.50
581.50
241,928
Jan 22, 2026
581.90
607.30
580.15
601.70
601.70
416,051
Jan 21, 2026
576.00
581.65
566.05
573.30
573.30
408,666
Jan 20, 2026
583.95
585.00
563.65
574.15
574.15
711,660
Jan 19, 2026
605.00
606.90
577.85
583.95
583.95
843,918
Jan 16, 2026
613.00
617.95
606.00
606.90
606.90
399,327
Jan 14, 2026
625.00
625.85
604.00
610.50
610.50
618,804
Jan 13, 2026
640.20
644.95
623.00
625.25
625.25
239,590
Jan 12, 2026
625.00
641.20
618.00
638.45
638.45
507,389
Jan 9, 2026
656.00
656.65
623.20
626.40
626.40
350,940
Jan 8, 2026
668.40
675.95
654.00
656.00
656.00
364,162
Jan 7, 2026
655.00
667.80
647.05
665.15
665.15
364,487
Jan 6, 2026
682.20
682.20
651.15
653.00
653.00
377,947
Jan 5, 2026
684.75
694.20
668.25
677.20
677.20
585,175
Jan 2, 2026
662.00
685.00
660.80
683.05
683.05
793,474
Jan 1, 2026
663.50
664.60
652.85
660.50
660.50
249,630
Dec 31, 2025
642.45
665.00
633.30
661.10
661.10
558,368
Dec 30, 2025
627.20
648.60
624.05
643.65
643.65
663,234
Dec 29, 2025
622.40
632.10
618.10
627.05
627.05
319,078
Dec 26, 2025
631.95
634.80
620.10
622.40
622.40
243,850
Dec 24, 2025
639.10
639.10
624.35
631.30
631.30
571,769
Dec 23, 2025
664.90
665.70
633.05
639.30
639.30
476,151
Dec 22, 2025
658.10
667.00
648.30
660.40
660.40
486,616
Dec 19, 2025
674.00
677.90
654.65
659.80
659.80
493,566
Dec 18, 2025
651.25
674.95
640.15
670.50
670.50
774,450
Dec 17, 2025
635.00
657.50
629.10
651.20
651.20
1,638,057
Dec 16, 2025
603.95
634.00
602.85
632.40
632.40
942,555
Dec 15, 2025
604.95
613.00
603.95
606.40
606.40
196,245
Dec 12, 2025
618.20
618.20
601.75
606.45
606.45
246,680
Dec 11, 2025
610.30
616.05
606.40
612.90
612.90
244,758
Dec 10, 2025
625.20
625.30
608.00
610.95
610.95
233,665
Dec 9, 2025
608.15
639.00
589.75
626.10
626.10
713,542
Dec 8, 2025
601.95
612.55
592.75
608.40
608.40
903,081
Dec 5, 2025
613.80
618.55
592.85
601.95
601.95
376,570
Dec 4, 2025
625.00
639.05
607.25
619.20
619.20
515,506
Dec 3, 2025
628.90
628.90
616.85
623.80
623.80
346,222
Dec 2, 2025
625.00
633.40
615.05
625.10
625.10
764,131
Dec 1, 2025
624.05
630.00
619.10
621.95
621.95
193,740
Nov 28, 2025
617.60
627.25
617.60
623.45
623.45
275,617
Nov 27, 2025
631.25
631.70
614.00
617.60
617.60
314,337
Nov 26, 2025
623.00
639.90
621.00
624.95
624.95
423,101
Nov 25, 2025
635.00
641.45
621.70
624.75
624.75
289,343
Nov 24, 2025
638.35
644.95
621.75
639.80
639.80
807,130
Nov 21, 2025
652.05
652.05
634.10
638.40
638.40
527,644
Nov 20, 2025
675.00
693.25
634.25
653.55
653.55
3,819,217
Nov 19, 2025
644.00
670.60
637.20
661.10
661.10
2,925,895
Nov 18, 2025
622.00
639.95
616.95
631.80
631.80
1,402,018
Nov 17, 2025
589.80
622.00
587.40
617.95
617.95
1,537,017
Nov 14, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
587.15
596.55
585.00
588.10
588.10
342,103
Nov 13, 2025
593.00
606.90
586.50
590.50
588.50
595,599
Nov 12, 2025
589.35
607.50
587.10
596.05
594.03
1,245,189
Nov 11, 2025
585.00
597.05
578.60
589.35
587.35
1,102,584
Nov 10, 2025
587.95
612.50
580.20
588.25
586.26
7,290,816
Nov 7, 2025
551.00
593.85
522.20
566.40
564.48
14,663,962
Nov 6, 2025
537.00
539.35
514.00
517.80
516.05
224,155
Nov 4, 2025
538.45
543.20
533.75
536.60
534.78
102,871
Nov 3, 2025
529.25
539.00
525.85
537.40
535.58
149,689
