Price Data Selection & Download
Precot Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
170 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Precot screener.
Share Price All Time High
₹899.00
August 13, 2026
NSE Exchange
Share Price All Time Low
₹300.05
January 21, 2026
NSE Exchange
Highest Volume Trading Day
164,192
February 04, 2026 • ₹472.20
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
PRECOT daily open, high, low, close and volume (OHLCV) on NSE — 122 records.
Total Records
122
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹654.90 | ₹693.80 | ₹654.55 | ₹659.65 | 1,317 |
| 2026-09-17 | ₹651.05 | ₹668.45 | ₹651.05 | ₹655.15 | 1,764 |
| 2026-09-16 | ₹643.00 | ₹660.00 | ₹643.00 | ₹654.45 | 586 |
| 2026-09-15 | ₹661.00 | ₹689.00 | ₹648.00 | ₹656.10 | 3,291 |
| 2026-09-11 | ₹671.85 | ₹675.35 | ₹653.00 | ₹658.30 | 5,108 |
| 2026-09-10 | ₹656.05 | ₹690.00 | ₹656.05 | ₹670.75 | 2,297 |
| 2026-09-09 | ₹675.60 | ₹686.20 | ₹658.20 | ₹660.15 | 9,739 |
| 2026-09-08 | ₹693.00 | ₹702.45 | ₹676.05 | ₹682.90 | 4,798 |
| 2026-09-07 | ₹705.00 | ₹705.00 | ₹688.60 | ₹693.90 | 2,931 |
| 2026-09-04 | ₹700.90 | ₹709.95 | ₹677.15 | ₹698.05 | 2,308 |
| 2026-09-03 | ₹692.20 | ₹709.30 | ₹689.35 | ₹699.90 | 4,113 |
| 2026-09-02 | ₹686.00 | ₹702.40 | ₹686.00 | ₹692.20 | 1,212 |
| 2026-09-01 | ₹727.00 | ₹727.00 | ₹691.50 | ₹694.90 | 2,423 |
| 2026-08-31 | ₹734.00 | ₹734.00 | ₹683.00 | ₹704.55 | 2,953 |
| 2026-08-28 | ₹712.00 | ₹720.10 | ₹681.50 | ₹701.50 | 4,311 |
| 2026-08-27 | ₹696.35 | ₹712.85 | ₹690.00 | ₹703.75 | 1,662 |
| 2026-08-26 | ₹703.35 | ₹712.55 | ₹682.05 | ₹695.45 | 3,328 |
| 2026-08-25 | ₹674.55 | ₹719.95 | ₹670.20 | ₹703.70 | 2,932 |
| 2026-08-24 | ₹699.65 | ₹715.50 | ₹667.10 | ₹670.15 | 8,629 |
| 2026-08-21 | ₹709.50 | ₹713.95 | ₹683.95 | ₹697.35 | 6,324 |
| 2026-08-20 | ₹721.65 | ₹726.70 | ₹671.50 | ₹709.50 | 10,476 |
| 2026-08-19 | ₹745.10 | ₹750.40 | ₹702.50 | ₹721.60 | 1,184 |
| 2026-08-18 | ₹698.45 | ₹758.00 | ₹690.00 | ₹741.15 | 4,837 |
| 2026-08-17 | ₹717.15 | ₹717.35 | ₹684.00 | ₹698.45 | 16,347 |
| 2026-08-14 | ₹788.00 | ₹788.00 | ₹710.10 | ₹717.15 | 17,344 |
| 2026-08-13 | ₹825.00 | ₹899.00 | ₹736.10 | ₹771.40 | 83,139 |
| 2026-08-12 | ₹808.50 | ₹810.95 | ₹789.05 | ₹799.15 | 2,217 |
| 2026-08-11 | ₹779.55 | ₹790.00 | ₹772.30 | ₹784.00 | 1,900 |
| 2026-08-10 | ₹790.00 | ₹806.40 | ₹765.60 | ₹771.70 | 4,440 |
| 2026-08-07 | ₹870.00 | ₹870.00 | ₹802.00 | ₹813.25 | 11,322 |
| 2026-08-06 | ₹826.85 | ₹865.00 | ₹818.60 | ₹852.65 | 14,748 |
| 2026-08-05 | ₹815.10 | ₹843.50 | ₹814.10 | ₹826.85 | 6,983 |
| 2026-08-04 | ₹820.15 | ₹820.15 | ₹796.30 | ₹805.05 | 3,142 |
| 2026-08-03 | ₹850.00 | ₹850.00 | ₹791.05 | ₹819.00 | 10,974 |
| 2026-07-31 | ₹761.95 | ₹809.70 | ₹757.60 | ₹809.55 | 4,941 |
| 2026-07-30 | ₹770.70 | ₹783.00 | ₹754.30 | ₹771.15 | 5,206 |
| 2026-07-29 | ₹827.95 | ₹827.95 | ₹768.10 | ₹793.95 | 3,344 |
| 2026-07-28 | ₹844.50 | ₹849.10 | ₹802.30 | ₹802.30 | 5,750 |
| 2026-07-27 | ₹831.35 | ₹860.00 | ₹810.00 | ₹844.50 | 4,729 |
| 2026-07-24 | ₹813.30 | ₹831.00 | ₹801.05 | ₹823.75 | 2,025 |
| 2026-07-23 | ₹834.25 | ₹839.95 | ₹822.00 | ₹825.60 | 1,827 |
| 2026-07-22 | ₹872.70 | ₹876.75 | ₹817.80 | ₹834.45 | 8,297 |
| 2026-07-21 | ₹820.30 | ₹872.35 | ₹815.00 | ₹855.40 | 11,729 |
| 2026-07-20 | ₹825.30 | ₹841.95 | ₹784.05 | ₹830.85 | 12,788 |
| 2026-07-17 | ₹803.05 | ₹832.90 | ₹803.00 | ₹825.30 | 11,523 |
| 2026-07-16 | ₹830.35 | ₹845.00 | ₹810.00 | ₹831.00 | 3,247 |
| 2026-07-15 | ₹795.05 | ₹827.95 | ₹795.05 | ₹818.45 | 3,369 |
| 2026-07-14 | ₹797.95 | ₹836.00 | ₹794.05 | ₹795.00 | 6,229 |
| 2026-07-13 | ₹830.00 | ₹830.00 | ₹792.00 | ₹796.50 | 2,132 |
| 2026-07-10 | ₹838.90 | ₹838.90 | ₹800.00 | ₹809.95 | 8,403 |
| 2026-07-09 | ₹770.00 | ₹810.10 | ₹770.00 | ₹800.45 | 10,274 |
| 2026-07-08 | ₹780.00 | ₹795.00 | ₹770.00 | ₹771.55 | 3,057 |
| 2026-07-07 | ₹800.00 | ₹806.00 | ₹777.05 | ₹781.35 | 4,728 |
| 2026-07-06 | ₹730.05 | ₹775.75 | ₹730.05 | ₹775.75 | 5,822 |
| 2026-07-03 | ₹738.95 | ₹752.60 | ₹721.40 | ₹738.85 | 7,854 |
| 2026-07-02 | ₹748.50 | ₹749.00 | ₹697.95 | ₹716.80 | 13,677 |
| 2026-07-01 | ₹777.00 | ₹783.00 | ₹717.60 | ₹734.65 | 10,872 |
| 2026-06-30 | ₹713.85 | ₹745.80 | ₹713.85 | ₹745.80 | 8,456 |
| 2026-06-29 | ₹701.00 | ₹751.00 | ₹701.00 | ₹710.30 | 4,355 |
| 2026-06-25 | ₹760.00 | ₹760.00 | ₹727.00 | ₹736.20 | 2,296 |
| 2026-06-24 | ₹726.00 | ₹745.00 | ₹719.90 | ₹734.10 | 5,744 |
| 2026-06-23 | ₹764.80 | ₹776.95 | ₹720.85 | ₹725.85 | 5,769 |
| 2026-06-22 | ₹753.80 | ₹787.95 | ₹753.05 | ₹758.75 | 2,956 |
| 2026-06-19 | ₹760.00 | ₹762.95 | ₹751.00 | ₹753.30 | 6,046 |
| 2026-06-18 | ₹693.00 | ₹727.40 | ₹693.00 | ₹727.40 | 3,299 |
| 2026-06-17 | ₹702.65 | ₹713.95 | ₹684.05 | ₹692.80 | 3,144 |
| 2026-06-16 | ₹695.00 | ₹750.35 | ₹695.00 | ₹714.95 | 4,030 |
| 2026-06-15 | ₹705.05 | ₹732.20 | ₹705.05 | ₹730.60 | 3,409 |
| 2026-06-12 | ₹667.50 | ₹697.35 | ₹667.50 | ₹697.35 | 6,655 |
| 2026-06-11 | ₹664.00 | ₹671.95 | ₹642.05 | ₹664.15 | 13,149 |
| 2026-06-10 | ₹682.00 | ₹694.85 | ₹652.10 | ₹670.75 | 16,323 |
| 2026-06-09 | ₹716.35 | ₹749.70 | ₹684.35 | ₹686.10 | 10,084 |
| 2026-06-08 | ₹738.65 | ₹751.40 | ₹720.35 | ₹720.35 | 3,513 |
| 2026-06-05 | ₹800.00 | ₹803.90 | ₹730.70 | ₹758.25 | 3,619 |
| 2026-06-04 | ₹750.55 | ₹770.20 | ₹749.90 | ₹765.65 | 4,899 |
| 2026-06-03 | ₹769.70 | ₹769.70 | ₹728.40 | ₹733.55 | 5,878 |
| 2026-06-02 | ₹732.00 | ₹786.95 | ₹732.00 | ₹766.70 | 5,661 |
| 2026-06-01 | ₹805.00 | ₹805.00 | ₹762.60 | ₹762.65 | 18,741 |
| 2026-05-29 | ₹849.00 | ₹861.25 | ₹802.70 | ₹802.70 | 6,208 |
| 2026-05-27 | ₹823.15 | ₹849.95 | ₹823.15 | ₹844.90 | 9,788 |
| 2026-05-26 | ₹769.80 | ₹838.00 | ₹749.95 | ₹823.15 | 27,628 |
| 2026-05-25 | ₹770.00 | ₹805.85 | ₹741.50 | ₹762.55 | 42,609 |
| 2026-05-22 | ₹780.00 | ₹780.00 | ₹730.00 | ₹732.60 | 5,485 |
| 2026-05-21 | ₹724.90 | ₹783.90 | ₹720.00 | ₹769.40 | 30,808 |
| 2026-05-20 | ₹660.05 | ₹716.00 | ₹660.00 | ₹716.00 | 19,755 |
| 2026-05-19 | ₹575.60 | ₹660.00 | ₹575.60 | ₹650.95 | 3,309 |
| 2026-05-18 | ₹665.00 | ₹665.90 | ₹617.55 | ₹629.90 | 3,839 |
| 2026-05-15 | ₹660.30 | ₹672.00 | ₹641.20 | ₹666.90 | 5,690 |
| 2026-05-14 | ₹645.00 | ₹671.00 | ₹641.00 | ₹660.30 | 10,312 |
| 2026-05-13 | ₹616.70 | ₹649.00 | ₹614.55 | ₹640.90 | 9,753 |
| 2026-05-12 | ₹614.75 | ₹649.75 | ₹614.50 | ₹619.80 | 2,670 |
| 2026-05-11 | ₹645.00 | ₹650.00 | ₹616.00 | ₹646.80 | 7,842 |
| 2026-02-12 | ₹493.60 | ₹494.50 | ₹465.40 | ₹488.85 | 9,095 |
| 2026-02-11 | ₹497.00 | ₹510.00 | ₹477.05 | ₹490.00 | 9,100 |
| 2026-02-10 | ₹528.25 | ₹533.00 | ₹493.00 | ₹500.15 | 30,364 |
| 2026-02-09 | ₹468.10 | ₹528.35 | ₹468.10 | ₹522.00 | 92,806 |
| 2026-02-06 | ₹460.05 | ₹483.95 | ₹452.55 | ₹480.35 | 12,717 |
| 2026-02-05 | ₹490.00 | ₹499.00 | ₹444.20 | ₹473.50 | 83,358 |
| 2026-02-04 | ₹469.00 | ₹472.20 | ₹425.00 | ₹472.20 | 164,192 |
| 2026-02-03 | ₹393.50 | ₹393.50 | ₹393.50 | ₹393.50 | 16,920 |
| 2026-02-02 | ₹337.05 | ₹341.20 | ₹326.35 | ₹327.95 | 783 |
| 2026-02-01 | ₹344.95 | ₹355.10 | ₹324.05 | ₹339.20 | 1,573 |
| 2026-01-30 | ₹337.95 | ₹338.00 | ₹320.00 | ₹330.25 | 3,745 |
| 2026-01-29 | ₹360.70 | ₹360.70 | ₹321.00 | ₹322.60 | 981 |
| 2026-01-28 | ₹334.00 | ₹335.50 | ₹319.05 | ₹330.90 | 1,519 |
| 2026-01-27 | ₹312.95 | ₹329.50 | ₹305.80 | ₹324.40 | 3,439 |
| 2026-01-23 | ₹306.25 | ₹318.65 | ₹306.25 | ₹309.25 | 1,475 |
| 2026-01-22 | ₹303.40 | ₹313.55 | ₹301.95 | ₹305.00 | 1,519 |
| 2026-01-21 | ₹300.05 | ₹314.15 | ₹300.05 | ₹303.40 | 2,291 |
| 2026-01-20 | ₹322.05 | ₹330.60 | ₹305.00 | ₹312.45 | 3,479 |
| 2026-01-19 | ₹334.60 | ₹335.05 | ₹321.25 | ₹328.95 | 2,514 |
| 2026-01-16 | ₹355.80 | ₹355.80 | ₹333.00 | ₹336.60 | 6,356 |
| 2026-01-14 | ₹360.00 | ₹374.20 | ₹330.35 | ₹339.45 | 31,836 |
| 2026-01-13 | ₹358.50 | ₹365.00 | ₹349.95 | ₹355.95 | 3,915 |
| 2026-01-12 | ₹350.00 | ₹369.00 | ₹330.20 | ₹358.50 | 4,157 |
| 2026-01-09 | ₹358.15 | ₹358.15 | ₹325.00 | ₹330.85 | 12,188 |
| 2026-01-08 | ₹374.40 | ₹374.40 | ₹350.55 | ₹358.10 | 5,342 |
| 2026-01-07 | ₹383.00 | ₹394.70 | ₹370.00 | ₹372.55 | 2,984 |
| 2026-01-06 | ₹376.60 | ₹418.00 | ₹359.95 | ₹376.60 | 7,850 |
| 2026-01-05 | ₹385.35 | ₹390.00 | ₹372.00 | ₹376.60 | 3,991 |
| 2026-01-02 | ₹392.80 | ₹396.80 | ₹384.00 | ₹385.35 | 3,148 |
| 2026-01-01 | ₹397.90 | ₹404.80 | ₹392.80 | ₹394.95 | 1,963 |
Precot Share Price Performance Analysis (Oct 2025 - Sep 2026)
PRECOT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+67.02%
₹394.95 → ₹659.65
Year to Date
Price Volatility
25.79%
Medium Volatility
Year to Date
Average Daily Volume
10,346
Year to Date Average
NSE Exchange
Precot Share Price History – Frequently Asked Questions
Common questions about PRECOT historical data and records. Review PRECOT earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Precot (PRECOT)?
The all-time high share price of Precot was ₹899.0 recorded on August 13, 2026 on the NSE exchange.
What is the all-time low share price of Precot (PRECOT)?
The all-time low share price of Precot was ₹300.05 recorded on January 21, 2026 on the NSE exchange.
How can I download PRECOT historical share price data?
You can download Precot 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 PRECOT shares?
The highest trading volume day for Precot was 164,192 shares traded on February 04, 2026 on the NSE exchange, with share price at ₹472.2.