Pricol

PRCO
🏛️ india →
540.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 109.75 111.90 109.55 111.10 0.5M
2021-12-30 113.45 115.70 108.15 109.05 0.7M
2021-12-29 114.80 115.70 112.55 113.45 0.3M
2021-12-28 114.85 115.70 113.20 114.00 0.3M
2021-12-27 112.85 114.60 111.10 114.00 0.5M
2021-12-24 115.10 115.85 111.80 112.85 0.5M
2021-12-23 116.85 116.90 114.10 114.95 0.6M
2021-12-22 112.00 116.75 111.80 116.05 0.9M
2021-12-21 111.05 114.80 108.60 110.30 0.6M
2021-12-20 118.40 118.40 107.30 111.00 1.2M
2021-12-17 122.35 123.80 117.00 118.45 0.8M
2021-12-16 124.60 126.00 121.00 124.00 0.9M
2021-12-15 126.50 127.10 122.50 123.35 0.7M
2021-12-14 123.50 127.80 120.10 125.60 1.0M
2021-12-13 129.75 131.25 119.65 122.50 1.7M
2021-12-10 120.10 128.00 120.10 126.20 2.4M
2021-12-09 119.85 123.65 119.05 120.05 0.6M
2021-12-08 119.30 121.65 118.30 119.05 0.9M
2021-12-07 115.00 119.30 115.00 118.25 0.7M
2021-12-06 118.10 121.65 111.95 114.40 0.8M
2021-12-03 119.60 120.00 115.40 116.65 0.6M
2021-12-02 114.90 119.85 113.95 119.15 1.8M
2021-12-01 112.00 115.00 112.00 113.90 0.5M
2021-11-30 110.00 115.80 110.00 112.05 1.1M
2021-11-29 115.00 115.45 106.75 110.55 1.2M
2021-11-26 119.65 122.00 114.00 115.45 1.2M
2021-11-25 117.80 122.90 115.70 122.05 1.6M
2021-11-24 114.25 126.75 113.50 118.05 4.0M
2021-11-23 110.00 117.00 108.85 114.25 1.5M
2021-11-22 123.35 124.00 108.00 110.50 1.7M
2021-11-18 124.60 124.60 117.00 122.85 2.2M
2021-11-17 113.50 124.20 112.95 121.30 2.8M
2021-11-16 113.25 115.80 113.00 113.50 0.6M
2021-11-15 120.40 120.80 111.60 113.25 0.9M
2021-11-12 118.30 122.70 116.80 120.30 1.7M
2021-11-11 118.80 120.80 116.00 117.40 1.6M
2021-11-10 110.95 119.35 109.45 118.35 3.5M
2021-11-09 107.80 113.40 106.00 112.25 1.5M
2021-11-08 113.00 113.00 107.70 109.05 0.7M
2021-11-04 114.60 115.00 113.00 113.65 0.4M
2021-11-03 113.50 115.40 110.70 113.95 2.0M
2021-11-02 109.00 115.00 108.15 113.15 3.7M
2021-11-01 97.15 108.70 96.85 107.85 2.9M
2021-10-29 96.35 100.60 95.10 97.15 0.8M
2021-10-28 99.30 100.20 95.60 96.70 0.4M
2021-10-27 101.00 102.15 98.45 99.30 0.5M
2021-10-26 98.60 102.25 97.15 100.90 0.6M
2021-10-25 99.20 99.20 95.30 97.85 0.4M
2021-10-22 100.00 101.65 96.85 98.50 0.6M
2021-10-21 97.90 100.95 96.25 100.25 0.8M
2021-10-20 101.40 103.50 94.55 96.00 1.3M
2021-10-19 108.00 108.20 97.80 100.70 1.1M
2021-10-18 110.25 111.50 105.30 107.30 1.8M
2021-10-14 109.00 111.75 107.90 109.20 2.9M
2021-10-13 106.35 114.70 104.90 112.35 6.3M
2021-10-12 104.50 107.30 102.35 105.55 1.0M
2021-10-11 106.60 109.00 101.85 104.75 1.6M
2021-10-08 102.50 107.00 99.50 105.40 1.4M
2021-10-07 101.10 103.10 101.00 101.70 0.7M
2021-10-06 106.30 106.55 98.50 100.45 2.4M
2021-10-05 107.50 108.50 105.10 105.70 1.3M
2021-10-04 103.65 108.25 103.65 107.20 3.0M
2021-10-01 98.00 104.00 97.35 102.80 2.1M
2021-09-30 100.25 101.70 97.55 99.35 0.9M
2021-09-29 99.60 101.00 98.05 98.85 1.3M
2021-09-28 96.00 102.20 96.00 100.20 3.3M
2021-09-27 92.55 97.80 92.55 95.20 2.0M
2021-09-24 92.00 92.90 87.85 91.95 1.0M
2021-09-23 90.90 93.15 89.85 91.30 0.7M
2021-09-22 90.40 91.90 88.85 89.30 0.4M
2021-09-21 87.00 90.90 84.90 89.70 1.0M
2021-09-20 90.90 91.85 86.70 87.20 0.5M
2021-09-17 95.10 95.45 91.30 91.75 0.5M
2021-09-16 97.80 98.40 94.00 94.55 0.8M
2021-09-15 94.30 99.85 93.75 96.80 2.3M
2021-09-14 94.50 96.00 93.45 93.90 1.0M
2021-09-13 92.20 95.80 89.85 94.10 2.7M
2021-09-09 81.50 94.65 81.20 92.30 4.6M
2021-09-08 82.90 82.90 81.55 81.70 0.2M
2021-09-07 84.10 84.40 81.60 82.20 0.4M
2021-09-06 86.10 86.20 83.25 83.65 0.6M
2021-09-03 84.70 87.90 82.80 85.65 1.0M
2021-09-02 85.50 85.60 82.90 83.50 0.4M
2021-09-01 88.00 88.50 84.50 84.90 0.6M
2021-08-31 86.75 90.55 85.50 87.40 0.6M
2021-08-30 84.75 89.40 84.45 86.75 1.0M
2021-08-27 84.00 85.00 82.90 83.60 0.6M
2021-08-26 84.40 84.80 82.90 84.10 0.6M
2021-08-25 80.80 84.35 80.20 82.30 0.8M
2021-08-24 76.00 81.05 74.60 80.40 0.6M
2021-08-23 77.45 79.00 74.25 75.90 0.7M
2021-08-20 79.50 81.80 75.65 76.30 0.7M
2021-08-18 84.60 85.10 79.95 80.25 0.8M
2021-08-17 83.90 85.95 82.70 83.85 0.5M
2021-08-16 88.90 89.55 82.90 84.50 0.6M
2021-08-13 87.05 93.95 86.50 88.90 2.7M
2021-08-12 83.85 89.20 83.50 87.70 0.9M
2021-08-11 86.20 87.70 81.40 83.85 1.4M
2021-08-10 89.00 91.00 81.00 83.70 1.4M
2021-08-09 94.20 94.70 88.50 89.50 1.0M
2021-08-06 94.00 95.35 93.10 93.95 0.7M
2021-08-05 96.00 96.40 93.35 94.00 0.5M
2021-08-04 97.95 98.95 95.25 95.85 0.4M
2021-08-03 98.60 100.00 96.70 97.30 1.2M
2021-08-02 97.10 99.50 96.10 98.50 1.2M
2021-07-30 95.80 97.45 95.00 96.25 0.7M
2021-07-29 96.20 97.00 94.00 94.90 0.7M
2021-07-28 96.45 96.45 93.80 94.85 0.5M
2021-07-27 99.00 99.35 95.55 95.85 0.6M
2021-07-26 96.75 100.00 95.90 98.30 0.9M
2021-07-23 97.90 98.00 95.10 95.95 0.6M
2021-07-22 96.95 98.25 96.25 96.95 0.6M
2021-07-20 100.00 100.25 94.35 95.25 1.4M
2021-07-19 100.30 102.20 99.00 99.30 0.9M
2021-07-16 103.95 104.15 100.30 101.20 0.8M
2021-07-15 103.00 105.35 101.65 103.45 2.1M
2021-07-14 102.70 104.35 100.70 101.65 1.3M
2021-07-13 102.90 106.70 101.75 102.70 6.6M
2021-07-12 97.50 99.75 97.15 98.95 1.7M
2021-07-09 96.60 98.90 95.60 97.10 1.0M
2021-07-08 98.45 100.00 95.30 96.25 1.3M
2021-07-07 98.00 99.35 96.70 98.05 1.0M
2021-07-06 100.60 103.50 97.40 98.70 3.0M
2021-07-05 101.90 102.10 98.45 99.95 2.4M
2021-07-02 93.60 105.85 93.25 101.15 8.8M
2021-07-01 98.30 101.00 92.05 93.90 4.3M
2021-06-30 99.95 100.60 90.00 97.15 1.4M
2021-06-29 95.00 100.85 94.35 98.70 3.1M
2021-06-28 96.80 96.95 93.55 94.75 0.8M
2021-06-25 95.40 97.25 93.20 95.90 1.1M
2021-06-24 94.50 95.60 89.80 94.50 1.0M
2021-06-23 95.95 96.40 93.85 94.90 1.0M
2021-06-22 93.50 100.20 93.50 95.25 3.9M
2021-06-21 90.40 92.65 89.55 92.00 0.6M
2021-06-18 95.20 95.80 89.00 92.75 1.0M
2021-06-17 93.05 96.35 92.60 94.20 1.2M
2021-06-16 95.95 98.80 91.50 96.55 2.6M
2021-06-15 95.70 97.45 94.10 95.55 1.4M
2021-06-14 94.95 95.85 90.25 95.15 3.3M
2021-06-11 90.80 94.55 89.45 93.70 2.0M
2021-06-10 90.20 91.70 88.95 90.05 1.2M
2021-06-09 93.70 94.55 87.95 88.55 2.3M
2021-06-08 90.40 93.90 86.65 93.10 3.5M
2021-06-07 87.50 92.20 87.00 89.60 2.8M
2021-06-04 84.00 89.80 82.20 87.50 3.2M
2021-06-03 83.70 84.35 82.05 83.70 0.8M
2021-06-02 80.45 83.70 79.50 82.90 1.3M
2021-06-01 82.50 83.00 78.00 79.55 1.1M
2021-05-31 81.50 81.70 77.25 80.85 1.9M
2021-05-28 82.45 85.45 79.30 80.30 2.5M
2021-05-27 81.00 84.60 80.75 81.80 1.8M
2021-05-26 86.75 88.55 84.50 84.95 1.1M
2021-05-25 91.10 92.25 85.35 85.95 4.2M
2021-05-24 85.80 91.00 85.60 89.80 3.9M
2021-05-21 83.75 85.85 83.55 84.75 0.9M
2021-05-20 83.95 85.00 82.60 83.30 0.7M
2021-05-19 86.35 88.20 83.40 83.80 1.7M
2021-05-18 81.85 85.60 80.20 84.60 2.4M
2021-05-17 78.90 81.25 77.95 79.85 0.4M
2021-05-14 82.45 82.45 76.20 77.80 0.6M
2021-05-12 83.20 83.55 79.15 80.20 0.6M
2021-05-11 80.50 85.30 80.15 81.80 1.2M
2021-05-10 82.00 82.85 81.00 81.50 0.3M
2021-05-07 83.05 84.00 80.80 81.60 0.7M
2021-05-06 84.30 85.70 82.10 82.70 1.5M
2021-05-05 81.10 85.35 79.85 83.70 2.2M
2021-05-04 76.50 82.50 76.45 79.90 3.2M
2021-05-03 74.75 77.05 74.10 75.30 0.5M
2021-04-30 73.95 75.80 73.05 74.85 0.4M
2021-04-29 77.00 78.25 73.85 74.40 0.5M
2021-04-28 79.25 79.60 75.50 76.15 0.5M
2021-04-27 80.00 81.70 77.55 78.20 2.3M
2021-04-26 73.95 87.30 72.55 79.20 5.2M
2021-04-23 72.80 74.15 71.25 72.75 0.5M
2021-04-22 71.15 74.75 68.95 72.35 0.8M
2021-04-20 71.70 73.95 70.20 71.15 0.3M
2021-04-19 75.00 75.00 70.45 71.45 0.4M
2021-04-16 73.95 76.45 72.20 75.50 1.0M
2021-04-15 74.75 74.80 71.55 73.05 0.5M
2021-04-13 72.00 75.30 71.85 74.75 0.8M
2021-04-12 75.50 75.50 70.00 72.95 0.8M
2021-04-09 74.40 78.20 74.40 77.45 1.2M
2021-04-08 76.35 76.75 74.20 74.45 0.6M
2021-04-07 74.50 79.20 73.80 75.65 2.1M
2021-04-06 72.90 75.95 72.10 74.20 1.1M
2021-04-05 74.75 74.75 71.05 72.35 0.8M
2021-04-01 70.75 73.10 69.75 71.50 0.9M
2021-03-31 67.00 72.35 66.50 70.00 0.8M
2021-03-30 68.35 69.25 65.65 66.50 0.6M
2021-03-26 63.60 68.00 63.60 67.50 1.3M
2021-03-25 65.45 65.60 62.55 63.55 0.5M
2021-03-24 66.75 67.90 64.50 66.10 0.8M
2021-03-23 64.35 67.70 64.10 65.90 1.2M
2021-03-22 64.00 64.40 62.35 63.60 0.9M
2021-03-19 61.65 64.85 60.00 63.65 1.1M
2021-03-18 65.60 67.35 61.70 62.90 1.3M
2021-03-17 68.15 69.00 63.00 64.65 1.0M
2021-03-16 69.50 71.15 67.60 68.35 1.6M
2021-03-15 71.50 71.70 68.20 69.40 1.5M
2021-03-12 74.25 75.20 70.25 70.65 0.9M
2021-03-10 74.95 75.45 72.80 73.85 1.2M
2021-03-09 71.85 77.10 71.05 74.30 3.4M
2021-03-08 70.85 72.50 69.80 70.95 2.4M
2021-03-05 73.65 75.00 69.00 69.90 1.5M
2021-03-04 67.95 75.80 67.30 73.25 2.7M
2021-03-03 71.70 72.70 67.75 68.40 1.6M
2021-03-02 72.10 72.50 68.70 70.85 1.7M
2021-03-01 69.80 73.25 69.00 71.55 1.8M
2021-02-26 65.90 71.45 65.10 68.95 2.8M
2021-02-25 65.30 70.80 63.60 67.25 2.6M
2021-02-24 65.05 66.40 62.50 64.10 1.6M
2021-02-23 61.90 66.40 61.90 64.85 2.6M
2021-02-22 61.95 63.50 60.25 61.30 2.0M
2021-02-19 61.90 63.90 60.00 61.55 2.7M
2021-02-18 58.95 62.80 57.30 61.30 2.1M
2021-02-17 54.80 58.80 54.75 58.30 1.2M
2021-02-16 56.70 57.45 53.80 55.80 0.8M
2021-02-15 57.35 58.30 56.15 56.25 0.6M
2021-02-12 57.80 58.15 55.15 57.10 0.9M
2021-02-11 58.55 60.35 56.70 57.10 1.6M
2021-02-10 58.20 60.00 57.60 58.55 1.1M
2021-02-09 58.70 60.95 56.70 57.80 2.2M
2021-02-08 57.20 60.45 55.50 58.45 3.4M
2021-02-05 52.00 58.40 52.00 56.70 8.4M
2021-02-04 52.00 53.00 51.05 51.25 0.5M
2021-02-03 49.10 52.50 49.10 51.95 2.0M
2021-02-02 50.00 51.00 48.55 48.90 0.6M
2021-02-01 48.40 50.50 47.90 49.95 0.4M
2021-01-29 49.00 49.55 47.70 48.25 0.2M
2021-01-28 47.95 49.70 47.75 49.00 0.4M
2021-01-27 49.40 49.45 48.05 48.45 0.3M
2021-01-25 50.40 50.40 47.80 48.00 0.2M
2021-01-22 50.40 51.45 49.20 49.60 1.2M
2021-01-21 49.20 53.50 48.20 49.90 1.2M
2021-01-20 50.00 50.15 48.50 48.65 0.2M
2021-01-19 48.90 50.50 48.15 49.40 0.2M
2021-01-18 49.15 49.90 47.50 47.85 0.3M
2021-01-15 50.50 51.10 49.10 49.40 0.3M
2021-01-14 50.85 52.00 50.05 50.50 0.5M
2021-01-13 51.95 52.40 50.00 50.80 0.5M
2021-01-12 52.30 53.35 51.10 51.55 1.1M
2021-01-11 50.85 53.00 48.70 52.40 2.2M
2021-01-08 51.10 51.75 49.90 50.05 0.4M
2021-01-07 51.80 52.45 50.25 50.65 0.8M
2021-01-06 52.70 52.80 49.75 50.20 1.1M
2021-01-05 49.40 52.40 48.85 52.10 5.8M
2021-01-04 46.45 49.70 46.00 48.60 1.3M
2021-01-01 47.25 47.55 45.90 46.50 0.8M