Price Data Selection & Download
Palco Metals Share Price All Time Records & Statistics (May 2015 - Oct 2026)
1407 daily OHLCV records on BSE from May 2015 to Oct. 2026. Review PALCO earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹281.95
December 24, 2024
BSE Exchange
Share Price All Time Low
₹12.50
May 05, 2015
BSE Exchange
Highest Volume Trading Day
168,687
August 22, 2024 • ₹154.00
BSE Exchange
Share Price History Data (May 2015 - Oct 2026)
PALCO daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹184.50 | ₹184.50 | ₹171.50 | ₹184.00 | 8,135 |
| 2026-10-01 | ₹165.20 | ₹184.50 | ₹165.20 | ₹183.45 | 11,659 |
| 2026-09-30 | ₹172.00 | ₹182.90 | ₹165.75 | ₹172.20 | 1,720 |
| 2026-09-29 | ₹172.95 | ₹176.00 | ₹164.05 | ₹171.85 | 7,714 |
| 2026-09-28 | ₹161.00 | ₹170.00 | ₹157.25 | ₹169.55 | 2,410 |
| 2026-09-25 | ₹173.25 | ₹173.25 | ₹162.00 | ₹166.50 | 141 |
| 2026-09-24 | ₹182.00 | ₹182.00 | ₹166.20 | ₹172.40 | 1,866 |
| 2026-09-23 | ₹175.00 | ₹175.00 | ₹165.00 | ₹173.00 | 1,092 |
| 2026-09-22 | ₹177.95 | ₹177.95 | ₹165.30 | ₹166.85 | 4,791 |
| 2026-09-21 | ₹162.05 | ₹178.00 | ₹162.05 | ₹174.05 | 4,016 |
| 2026-09-18 | ₹160.90 | ₹169.20 | ₹158.40 | ₹164.55 | 4,449 |
| 2026-09-17 | ₹145.20 | ₹159.50 | ₹145.05 | ₹158.40 | 1,676 |
| 2026-09-16 | ₹154.95 | ₹154.95 | ₹145.00 | ₹147.05 | 1,037 |
| 2026-09-15 | ₹157.55 | ₹159.90 | ₹146.00 | ₹151.00 | 2,870 |
| 2026-09-11 | ₹155.00 | ₹160.95 | ₹152.35 | ₹157.55 | 3,618 |
| 2026-09-10 | ₹159.85 | ₹163.70 | ₹158.55 | ₹162.45 | 1,321 |
| 2026-09-09 | ₹153.10 | ₹161.35 | ₹152.00 | ₹153.85 | 1,597 |
| 2026-09-08 | ₹169.90 | ₹169.90 | ₹150.10 | ₹153.10 | 3,139 |
| 2026-09-07 | ₹163.70 | ₹176.00 | ₹157.00 | ₹163.95 | 5,304 |
| 2026-09-04 | ₹165.00 | ₹169.85 | ₹160.00 | ₹163.70 | 357 |
| 2026-09-03 | ₹157.00 | ₹164.80 | ₹151.30 | ₹157.15 | 4,010 |
| 2026-09-02 | ₹153.50 | ₹155.00 | ₹148.65 | ₹150.55 | 4,271 |
| 2026-09-01 | ₹151.95 | ₹152.00 | ₹150.90 | ₹152.00 | 294 |
| 2026-08-31 | ₹147.40 | ₹153.00 | ₹147.00 | ₹147.00 | 1,034 |
| 2026-08-28 | ₹154.00 | ₹154.00 | ₹147.00 | ₹152.00 | 185 |
| 2026-08-27 | ₹152.00 | ₹155.00 | ₹149.50 | ₹154.20 | 678 |
| 2026-08-26 | ₹150.00 | ₹152.70 | ₹145.10 | ₹149.50 | 1,258 |
| 2026-08-25 | ₹150.00 | ₹150.00 | ₹145.10 | ₹148.35 | 1,506 |
| 2026-08-24 | ₹147.00 | ₹150.00 | ₹144.80 | ₹144.80 | 577 |
| 2026-08-21 | ₹148.00 | ₹148.00 | ₹142.85 | ₹147.00 | 491 |
| 2026-08-20 | ₹149.00 | ₹149.00 | ₹144.70 | ₹145.95 | 201 |
| 2026-08-19 | ₹146.95 | ₹149.60 | ₹142.40 | ₹146.85 | 964 |
| 2026-08-18 | ₹149.05 | ₹149.05 | ₹145.00 | ₹145.10 | 1,131 |
| 2026-08-17 | ₹152.80 | ₹154.80 | ₹145.25 | ₹149.00 | 1,580 |
| 2026-08-14 | ₹151.00 | ₹163.90 | ₹151.00 | ₹152.05 | 3,811 |
| 2026-08-13 | ₹146.80 | ₹165.00 | ₹142.75 | ₹162.25 | 10,722 |
| 2026-08-12 | ₹145.05 | ₹155.00 | ₹144.00 | ₹145.25 | 2,576 |
| 2026-08-11 | ₹153.00 | ₹160.30 | ₹145.60 | ₹150.20 | 15,366 |
| 2026-08-10 | ₹141.55 | ₹144.75 | ₹136.05 | ₹140.00 | 873 |
| 2026-08-07 | ₹140.05 | ₹141.55 | ₹137.00 | ₹140.55 | 1,500 |
| 2026-08-06 | ₹147.00 | ₹147.00 | ₹140.00 | ₹141.55 | 19 |
| 2026-08-05 | ₹142.00 | ₹145.00 | ₹140.60 | ₹143.85 | 821 |
| 2026-08-04 | ₹140.00 | ₹142.00 | ₹140.00 | ₹141.00 | 22 |
| 2026-08-03 | ₹140.00 | ₹143.50 | ₹136.20 | ₹141.15 | 619 |
| 2026-07-31 | ₹140.00 | ₹141.70 | ₹135.60 | ₹137.75 | 682 |
| 2026-07-30 | ₹147.80 | ₹147.80 | ₹140.00 | ₹140.00 | 318 |
| 2026-07-29 | ₹137.85 | ₹145.00 | ₹130.75 | ₹144.15 | 2,220 |
| 2026-07-28 | ₹134.85 | ₹138.00 | ₹134.80 | ₹137.85 | 189 |
| 2026-07-27 | ₹140.00 | ₹141.00 | ₹134.65 | ₹134.70 | 6,368 |
| 2026-07-24 | ₹146.95 | ₹146.95 | ₹136.45 | ₹137.05 | 990 |
| 2026-07-23 | ₹140.00 | ₹143.00 | ₹139.00 | ₹142.50 | 583 |
| 2026-07-22 | ₹139.45 | ₹144.00 | ₹135.40 | ₹143.30 | 3,152 |
| 2026-07-21 | ₹134.55 | ₹139.70 | ₹134.55 | ₹136.65 | 1,178 |
| 2026-07-20 | ₹153.95 | ₹153.95 | ₹132.20 | ₹136.75 | 1,519 |
| 2026-07-17 | ₹145.00 | ₹145.00 | ₹136.20 | ₹141.80 | 979 |
| 2026-07-16 | ₹143.95 | ₹143.95 | ₹138.10 | ₹141.10 | 1,996 |
| 2026-07-15 | ₹139.00 | ₹144.00 | ₹134.00 | ₹140.85 | 3,691 |
| 2026-07-14 | ₹130.25 | ₹137.95 | ₹130.25 | ₹132.25 | 139 |
| 2026-07-13 | ₹128.00 | ₹137.00 | ₹128.00 | ₹135.25 | 712 |
| 2026-07-10 | ₹131.10 | ₹134.85 | ₹131.10 | ₹132.35 | 767 |
| 2026-07-09 | ₹136.00 | ₹136.00 | ₹133.80 | ₹133.80 | 1,664 |
| 2026-07-08 | ₹135.65 | ₹135.65 | ₹130.35 | ₹131.40 | 723 |
| 2026-07-07 | ₹135.00 | ₹135.05 | ₹134.90 | ₹135.00 | 919 |
| 2026-07-06 | ₹132.30 | ₹133.60 | ₹130.00 | ₹132.95 | 481 |
| 2026-07-03 | ₹135.90 | ₹136.40 | ₹128.10 | ₹132.20 | 1,667 |
| 2026-07-02 | ₹135.95 | ₹135.95 | ₹132.00 | ₹132.00 | 821 |
| 2026-07-01 | ₹131.45 | ₹135.90 | ₹131.40 | ₹132.00 | 3,313 |
| 2026-06-30 | ₹135.00 | ₹139.70 | ₹126.85 | ₹131.45 | 2,851 |
| 2026-06-29 | ₹138.00 | ₹142.95 | ₹131.00 | ₹131.05 | 1,442 |
| 2026-06-25 | ₹139.70 | ₹139.70 | ₹132.45 | ₹133.55 | 2,746 |
| 2026-06-24 | ₹135.00 | ₹142.75 | ₹125.15 | ₹137.45 | 8,031 |
| 2026-06-23 | ₹135.25 | ₹136.45 | ₹125.50 | ₹129.70 | 1,999 |
| 2026-06-22 | ₹135.05 | ₹139.75 | ₹132.15 | ₹135.25 | 739 |
| 2026-06-19 | ₹142.70 | ₹142.70 | ₹133.10 | ₹135.00 | 852 |
| 2026-06-18 | ₹146.00 | ₹146.00 | ₹135.15 | ₹135.70 | 2,161 |
| 2026-06-17 | ₹146.95 | ₹146.95 | ₹138.60 | ₹141.60 | 984 |
| 2026-06-16 | ₹138.00 | ₹141.85 | ₹135.10 | ₹140.80 | 360 |
| 2026-06-15 | ₹139.95 | ₹139.95 | ₹135.00 | ₹138.00 | 1,162 |
| 2026-06-12 | ₹140.00 | ₹146.00 | ₹132.00 | ₹132.55 | 2,237 |
| 2026-06-11 | ₹138.00 | ₹138.90 | ₹134.90 | ₹134.95 | 794 |
| 2026-06-10 | ₹130.00 | ₹140.00 | ₹130.00 | ₹138.00 | 1,878 |
| 2026-06-09 | ₹140.00 | ₹140.00 | ₹131.40 | ₹136.20 | 686 |
| 2026-06-08 | ₹140.00 | ₹150.00 | ₹130.00 | ₹135.15 | 1,424 |
| 2026-06-05 | ₹144.05 | ₹148.75 | ₹144.00 | ₹148.75 | 173 |
| 2026-06-04 | ₹151.40 | ₹151.40 | ₹147.00 | ₹150.90 | 636 |
| 2026-06-03 | ₹152.95 | ₹152.95 | ₹147.20 | ₹151.40 | 418 |
| 2026-06-02 | ₹151.95 | ₹155.00 | ₹145.00 | ₹147.20 | 777 |
| 2026-06-01 | ₹141.00 | ₹152.00 | ₹140.00 | ₹149.65 | 8,816 |
| 2026-05-29 | ₹151.70 | ₹151.70 | ₹140.40 | ₹140.40 | 851 |
| 2026-05-27 | ₹146.50 | ₹146.50 | ₹133.15 | ₹144.80 | 3,176 |
| 2026-05-26 | ₹129.50 | ₹131.95 | ₹128.05 | ₹129.80 | 1,789 |
| 2026-05-25 | ₹149.50 | ₹149.50 | ₹123.00 | ₹125.95 | 7,138 |
| 2026-05-22 | ₹140.30 | ₹144.00 | ₹138.00 | ₹139.50 | 274 |
| 2026-05-21 | ₹149.95 | ₹154.90 | ₹135.55 | ₹140.15 | 764 |
| 2026-05-20 | ₹149.00 | ₹150.00 | ₹149.00 | ₹150.00 | 36 |
| 2026-05-19 | ₹150.50 | ₹150.50 | ₹150.00 | ₹150.00 | 29 |
| 2026-05-18 | ₹141.10 | ₹152.00 | ₹141.05 | ₹150.45 | 1,432 |
| 2026-05-15 | ₹142.00 | ₹149.00 | ₹140.25 | ₹141.05 | 1,109 |
| 2026-05-14 | ₹148.10 | ₹148.10 | ₹135.80 | ₹140.25 | 913 |
| 2026-05-13 | ₹148.45 | ₹148.95 | ₹142.15 | ₹148.10 | 243 |
| 2026-05-12 | ₹154.00 | ₹154.00 | ₹146.95 | ₹148.85 | 2,320 |
| 2026-05-11 | ₹154.50 | ₹154.50 | ₹144.20 | ₹147.05 | 1,301 |
| 2026-05-08 | ₹153.00 | ₹154.00 | ₹152.25 | ₹153.00 | 1,925 |
| 2026-05-07 | ₹153.95 | ₹153.95 | ₹150.00 | ₹152.25 | 397 |
| 2026-05-06 | ₹151.00 | ₹151.95 | ₹147.10 | ₹149.15 | 173 |
| 2026-05-05 | ₹157.35 | ₹157.35 | ₹147.65 | ₹149.25 | 810 |
| 2026-05-04 | ₹160.35 | ₹160.35 | ₹146.15 | ₹151.20 | 4,012 |
| 2026-04-30 | ₹159.99 | ₹159.99 | ₹143.75 | ₹153.96 | 2,486 |
| 2026-04-29 | ₹159.45 | ₹159.45 | ₹152.00 | ₹152.85 | 457 |
| 2026-04-28 | ₹153.23 | ₹153.23 | ₹146.11 | ₹150.20 | 1,098 |
| 2026-04-27 | ₹155.00 | ₹155.00 | ₹147.00 | ₹149.99 | 2,795 |
| 2026-04-24 | ₹148.00 | ₹155.00 | ₹139.52 | ₹153.74 | 7,156 |
| 2026-04-23 | ₹149.40 | ₹153.50 | ₹138.25 | ₹139.86 | 1,861 |
| 2026-04-22 | ₹152.99 | ₹152.99 | ₹131.00 | ₹144.87 | 2,473 |
| 2026-04-21 | ₹146.00 | ₹149.40 | ₹133.20 | ₹138.27 | 4,749 |
| 2026-04-20 | ₹152.83 | ₹159.30 | ₹147.00 | ₹147.57 | 6,779 |
| 2026-04-17 | ₹140.49 | ₹158.80 | ₹140.00 | ₹149.83 | 9,928 |
| 2026-04-16 | ₹142.80 | ₹142.80 | ₹123.10 | ₹137.75 | 8,271 |
| 2026-04-15 | ₹139.98 | ₹140.50 | ₹126.00 | ₹130.55 | 2,405 |
| 2026-04-13 | ₹127.00 | ₹129.19 | ₹126.00 | ₹128.75 | 1,404 |
| 2026-04-10 | ₹124.58 | ₹136.29 | ₹124.58 | ₹130.50 | 1,582 |
| 2026-04-09 | ₹117.14 | ₹130.00 | ₹114.02 | ₹127.12 | 9,198 |
| 2026-04-08 | ₹111.00 | ₹119.55 | ₹108.99 | ₹117.14 | 3,803 |
| 2026-04-07 | ₹109.65 | ₹110.00 | ₹100.50 | ₹106.73 | 1,707 |
| 2026-04-06 | ₹110.00 | ₹110.00 | ₹100.00 | ₹102.65 | 804 |
| 2026-04-02 | ₹93.39 | ₹108.00 | ₹93.39 | ₹102.49 | 395 |
| 2026-04-01 | ₹102.90 | ₹102.90 | ₹94.11 | ₹100.61 | 223 |
| 2026-03-30 | ₹106.00 | ₹107.90 | ₹90.70 | ₹93.85 | 7,524 |
| 2026-03-27 | ₹106.20 | ₹106.20 | ₹98.55 | ₹100.75 | 1,263 |
| 2026-03-25 | ₹104.70 | ₹105.90 | ₹97.25 | ₹105.15 | 1,052 |
| 2026-03-24 | ₹102.00 | ₹102.00 | ₹96.00 | ₹96.60 | 822 |
| 2026-03-23 | ₹102.70 | ₹102.70 | ₹96.00 | ₹96.25 | 1,122 |
| 2026-03-20 | ₹105.20 | ₹105.20 | ₹94.00 | ₹98.15 | 1,334 |
| 2026-03-19 | ₹100.95 | ₹101.00 | ₹98.75 | ₹98.75 | 1,413 |
| 2026-03-18 | ₹97.00 | ₹106.00 | ₹97.00 | ₹103.90 | 5,850 |
| 2026-03-17 | ₹91.25 | ₹97.70 | ₹91.25 | ₹96.40 | 1,162 |
| 2026-03-16 | ₹102.90 | ₹102.90 | ₹88.85 | ₹91.25 | 6,071 |
| 2026-03-13 | ₹101.40 | ₹101.90 | ₹98.10 | ₹98.70 | 2,144 |
| 2026-03-12 | ₹101.95 | ₹101.95 | ₹95.10 | ₹99.05 | 527 |
| 2026-03-11 | ₹99.70 | ₹101.40 | ₹97.50 | ₹98.75 | 1,872 |
| 2026-03-10 | ₹106.95 | ₹109.00 | ₹93.55 | ₹97.35 | 6,109 |
| 2026-03-09 | ₹110.80 | ₹110.80 | ₹100.00 | ₹103.75 | 3,802 |
| 2026-03-06 | ₹112.80 | ₹112.80 | ₹106.00 | ₹106.10 | 251 |
| 2026-03-05 | ₹113.00 | ₹113.70 | ₹104.00 | ₹106.05 | 1,668 |
| 2026-03-04 | ₹108.80 | ₹108.80 | ₹105.15 | ₹107.20 | 1,853 |
| 2026-03-02 | ₹120.90 | ₹120.90 | ₹108.00 | ₹108.80 | 1,667 |
| 2026-02-27 | ₹120.60 | ₹120.60 | ₹117.00 | ₹117.85 | 246 |
| 2026-02-26 | ₹122.00 | ₹122.00 | ₹112.50 | ₹117.50 | 379 |
| 2026-02-25 | ₹120.85 | ₹120.85 | ₹113.90 | ₹114.85 | 3,270 |
| 2026-02-24 | ₹122.65 | ₹122.65 | ₹115.00 | ₹117.45 | 409 |
| 2026-02-23 | ₹120.95 | ₹121.95 | ₹116.05 | ₹119.00 | 1,541 |
| 2026-02-20 | ₹122.05 | ₹122.05 | ₹115.00 | ₹116.35 | 2,675 |
| 2026-02-19 | ₹120.00 | ₹121.95 | ₹113.10 | ₹119.65 | 2,309 |
| 2026-02-18 | ₹120.00 | ₹122.00 | ₹117.00 | ₹118.10 | 4,422 |
| 2026-02-17 | ₹129.30 | ₹129.30 | ₹113.45 | ₹117.65 | 2,975 |
| 2026-02-16 | ₹122.10 | ₹126.50 | ₹121.10 | ₹123.30 | 3,755 |
| 2026-02-13 | ₹121.00 | ₹124.00 | ₹116.15 | ₹119.45 | 1,313 |
| 2026-02-12 | ₹120.00 | ₹124.50 | ₹120.00 | ₹120.25 | 767 |
| 2026-02-11 | ₹119.50 | ₹124.60 | ₹119.50 | ₹123.00 | 256 |
| 2026-02-10 | ₹125.75 | ₹125.75 | ₹124.00 | ₹124.05 | 441 |
| 2026-02-09 | ₹127.25 | ₹127.25 | ₹123.05 | ₹125.80 | 2,098 |
| 2026-02-06 | ₹121.40 | ₹126.00 | ₹118.00 | ₹124.35 | 1,643 |
| 2026-02-05 | ₹125.90 | ₹125.90 | ₹120.50 | ₹123.85 | 2,576 |
| 2026-02-04 | ₹126.00 | ₹127.25 | ₹119.00 | ₹120.20 | 949 |
| 2026-02-03 | ₹124.30 | ₹124.30 | ₹119.50 | ₹122.85 | 492 |
| 2026-02-02 | ₹120.20 | ₹122.00 | ₹115.20 | ₹119.40 | 366 |
| 2026-02-01 | ₹114.50 | ₹121.50 | ₹114.50 | ₹117.80 | 509 |
| 2026-01-30 | ₹116.10 | ₹123.90 | ₹116.10 | ₹117.10 | 1,300 |
| 2026-01-29 | ₹116.25 | ₹125.55 | ₹116.25 | ₹119.30 | 1,937 |
| 2026-01-28 | ₹122.45 | ₹122.45 | ₹114.50 | ₹120.85 | 596 |
| 2026-01-27 | ₹114.60 | ₹121.70 | ₹114.60 | ₹117.10 | 208 |
| 2026-01-23 | ₹124.30 | ₹126.00 | ₹116.10 | ₹118.70 | 2,334 |
| 2026-01-22 | ₹122.85 | ₹122.85 | ₹115.70 | ₹120.45 | 560 |
| 2026-01-21 | ₹126.85 | ₹126.85 | ₹116.10 | ₹118.20 | 1,584 |
| 2026-01-20 | ₹129.75 | ₹129.75 | ₹121.25 | ₹121.80 | 5,561 |
| 2026-01-19 | ₹129.40 | ₹132.95 | ₹123.15 | ₹127.60 | 3,669 |
| 2026-01-16 | ₹137.70 | ₹137.70 | ₹128.30 | ₹129.40 | 1,243 |
| 2026-01-14 | ₹134.60 | ₹134.60 | ₹130.05 | ₹131.55 | 3,683 |
| 2026-01-13 | ₹125.00 | ₹130.60 | ₹121.00 | ₹128.20 | 3,558 |
| 2026-01-12 | ₹130.65 | ₹133.95 | ₹122.95 | ₹124.40 | 4,598 |
| 2026-01-09 | ₹132.10 | ₹133.95 | ₹128.05 | ₹129.40 | 9,814 |
| 2026-01-08 | ₹149.00 | ₹149.00 | ₹133.05 | ₹134.75 | 2,903 |
| 2026-01-07 | ₹157.95 | ₹157.95 | ₹141.30 | ₹143.20 | 3,752 |
| 2026-01-06 | ₹146.00 | ₹154.70 | ₹146.00 | ₹152.00 | 5,523 |
| 2026-01-05 | ₹158.00 | ₹158.00 | ₹146.50 | ₹146.90 | 6,797 |
| 2026-01-02 | ₹185.00 | ₹193.20 | ₹158.10 | ₹158.10 | 90,834 |
| 2026-01-01 | ₹168.00 | ₹175.65 | ₹154.05 | ₹175.65 | 113,342 |
Palco Metals Share Price Performance Analysis (May 2015 - Oct 2026)
PALCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.75%
₹175.65 → ₹184.00
Year to Date
Price Volatility
14.15%
Low Volatility
Year to Date
Average Daily Volume
3,436
Year to Date Average
BSE Exchange
Palco Metals Share Price History – Frequently Asked Questions
Common questions about PALCO historical data and records. For live price, key ratios and fundamentals, see PALCO screener.
What is the all-time high share price of Palco Metals (PALCO)?
The all-time high share price of Palco Metals was ₹281.95 recorded on December 24, 2024 on the BSE exchange.
What is the all-time low share price of Palco Metals (PALCO)?
The all-time low share price of Palco Metals was ₹12.5 recorded on May 05, 2015 on the BSE exchange.
How can I download PALCO historical share price data?
You can download Palco Metals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PALCO shares?
The highest trading volume day for Palco Metals was 168,687 shares traded on August 22, 2024 on the BSE exchange, with share price at ₹154.0.