Price Data Selection & Download
Pricol Share Price All Time Records & Statistics (Feb 2017 - May 2026)
2287 daily OHLCV records on NSE from Feb. 2017 to May 2026. For live price, key ratios and fundamentals, see PRICOLLTD share price.
Share Price All Time High
₹694.20
January 05, 2026
NSE Exchange
Share Price All Time Low
₹19.45
August 05, 2019
NSE Exchange
Highest Volume Trading Day
19,069,520
February 17, 2023 • ₹199.25
NSE Exchange
Share Price History Data (Feb 2017 - May 2026)
PRICOLLTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹564.00 | ₹565.95 | ₹555.15 | ₹558.25 | 296,813 |
| 2026-05-26 | ₹566.05 | ₹584.00 | ₹559.75 | ₹562.20 | 519,506 |
| 2026-05-25 | ₹566.75 | ₹573.45 | ₹561.15 | ₹567.20 | 329,841 |
| 2026-05-22 | ₹559.00 | ₹564.00 | ₹548.00 | ₹556.65 | 345,351 |
| 2026-05-21 | ₹545.00 | ₹555.70 | ₹540.30 | ₹553.60 | 750,004 |
| 2026-05-20 | ₹544.25 | ₹544.25 | ₹531.35 | ₹538.30 | 583,395 |
| 2026-05-19 | ₹559.70 | ₹563.90 | ₹539.20 | ₹544.75 | 1,189,931 |
| 2026-05-18 | ₹608.00 | ₹608.00 | ₹546.30 | ₹553.55 | 2,771,193 |
| 2026-05-15 | ₹605.00 | ₹644.30 | ₹593.75 | ₹614.70 | 14,957,333 |
| 2026-05-14 | ₹592.00 | ₹595.00 | ₹565.20 | ₹571.95 | 323,484 |
| 2026-05-13 | ₹591.95 | ₹593.95 | ₹581.60 | ₹584.35 | 228,869 |
| 2026-05-12 | ₹607.60 | ₹609.00 | ₹585.10 | ₹592.45 | 266,939 |
| 2026-05-11 | ₹621.05 | ₹624.05 | ₹606.40 | ₹612.35 | 277,152 |
| 2026-05-08 | ₹620.70 | ₹636.35 | ₹608.50 | ₹622.25 | 771,979 |
| 2026-05-07 | ₹591.00 | ₹621.95 | ₹587.80 | ₹618.80 | 679,524 |
| 2026-05-06 | ₹586.60 | ₹590.20 | ₹578.00 | ₹585.90 | 214,088 |
| 2026-05-05 | ₹574.65 | ₹586.45 | ₹569.85 | ₹585.05 | 153,485 |
| 2026-05-04 | ₹582.10 | ₹586.70 | ₹570.55 | ₹576.40 | 197,271 |
| 2026-04-30 | ₹590.00 | ₹591.40 | ₹565.70 | ₹572.75 | 371,148 |
| 2026-04-29 | ₹597.00 | ₹604.65 | ₹591.10 | ₹595.65 | 186,562 |
| 2026-04-28 | ₹600.00 | ₹601.65 | ₹590.00 | ₹596.55 | 199,574 |
| 2026-04-27 | ₹597.45 | ₹606.55 | ₹595.15 | ₹600.00 | 282,754 |
| 2026-04-24 | ₹619.15 | ₹619.90 | ₹591.00 | ₹594.65 | 247,280 |
| 2026-04-23 | ₹608.00 | ₹626.40 | ₹607.45 | ₹619.15 | 347,282 |
| 2026-04-22 | ₹603.65 | ₹615.00 | ₹601.20 | ₹612.35 | 239,063 |
| 2026-04-21 | ₹586.80 | ₹612.50 | ₹585.00 | ₹605.45 | 341,110 |
| 2026-04-20 | ₹590.00 | ₹595.00 | ₹575.10 | ₹588.45 | 215,475 |
| 2026-04-17 | ₹585.00 | ₹593.40 | ₹581.20 | ₹586.80 | 207,694 |
| 2026-04-16 | ₹580.65 | ₹586.00 | ₹575.00 | ₹580.45 | 175,700 |
| 2026-04-15 | ₹580.95 | ₹583.95 | ₹569.00 | ₹577.70 | 307,963 |
| 2026-04-13 | ₹568.15 | ₹581.55 | ₹561.55 | ₹573.10 | 287,868 |
| 2026-04-10 | ₹574.95 | ₹590.00 | ₹574.95 | ₹583.75 | 205,332 |
| 2026-04-09 | ₹570.90 | ₹584.00 | ₹565.35 | ₹571.50 | 319,122 |
| 2026-04-08 | ₹556.85 | ₹572.00 | ₹552.75 | ₹569.35 | 315,538 |
| 2026-04-07 | ₹531.40 | ₹540.95 | ₹526.50 | ₹539.10 | 119,630 |
| 2026-04-06 | ₹525.95 | ₹539.40 | ₹520.90 | ₹534.30 | 170,884 |
| 2026-04-02 | ₹532.00 | ₹536.90 | ₹517.50 | ₹529.85 | 184,379 |
| 2026-04-01 | ₹535.00 | ₹539.55 | ₹525.10 | ₹537.90 | 222,428 |
| 2026-03-30 | ₹522.00 | ₹522.00 | ₹508.95 | ₹513.90 | 362,974 |
| 2026-03-27 | ₹539.00 | ₹539.85 | ₹514.20 | ₹525.30 | 370,885 |
| 2026-03-25 | ₹536.80 | ₹557.00 | ₹533.10 | ₹543.95 | 298,994 |
| 2026-03-24 | ₹529.85 | ₹536.40 | ₹518.50 | ₹530.10 | 227,962 |
| 2026-03-23 | ₹527.00 | ₹528.00 | ₹509.00 | ₹510.90 | 255,984 |
| 2026-03-20 | ₹538.00 | ₹544.00 | ₹530.90 | ₹533.55 | 276,029 |
| 2026-03-19 | ₹539.50 | ₹541.70 | ₹531.55 | ₹534.85 | 197,627 |
| 2026-03-18 | ₹526.00 | ₹549.30 | ₹526.00 | ₹545.85 | 301,589 |
| 2026-03-17 | ₹529.00 | ₹536.85 | ₹522.15 | ₹525.45 | 279,099 |
| 2026-03-16 | ₹516.00 | ₹528.00 | ₹511.00 | ₹525.60 | 462,500 |
| 2026-03-13 | ₹536.10 | ₹536.95 | ₹511.35 | ₹516.85 | 460,033 |
| 2026-03-12 | ₹545.00 | ₹550.00 | ₹531.70 | ₹541.65 | 376,488 |
| 2026-03-11 | ₹561.10 | ₹565.50 | ₹550.00 | ₹551.30 | 176,855 |
| 2026-03-10 | ₹555.00 | ₹565.00 | ₹548.00 | ₹561.10 | 215,202 |
| 2026-03-09 | ₹560.05 | ₹561.90 | ₹528.00 | ₹544.15 | 357,808 |
| 2026-03-06 | ₹564.75 | ₹569.40 | ₹556.00 | ₹565.80 | 201,767 |
| 2026-03-05 | ₹565.90 | ₹571.40 | ₹552.80 | ₹562.35 | 294,816 |
| 2026-03-04 | ₹570.20 | ₹576.55 | ₹558.00 | ₹564.70 | 455,165 |
| 2026-03-02 | ₹576.30 | ₹594.70 | ₹572.45 | ₹584.70 | 516,207 |
| 2026-02-27 | ₹617.70 | ₹619.10 | ₹599.20 | ₹602.80 | 342,483 |
| 2026-02-26 | ₹626.00 | ₹639.10 | ₹615.25 | ₹617.70 | 339,144 |
| 2026-02-25 | ₹620.00 | ₹627.70 | ₹613.90 | ₹624.30 | 322,917 |
| 2026-02-24 | ₹629.00 | ₹629.00 | ₹613.10 | ₹619.05 | 348,032 |
| 2026-02-23 | ₹604.80 | ₹634.35 | ₹604.80 | ₹630.90 | 840,256 |
| 2026-02-20 | ₹603.45 | ₹607.50 | ₹592.85 | ₹603.30 | 195,618 |
| 2026-02-19 | ₹609.55 | ₹617.15 | ₹596.00 | ₹601.85 | 223,011 |
| 2026-02-18 | ₹605.45 | ₹616.95 | ₹599.25 | ₹603.75 | 557,497 |
| 2026-02-17 | ₹619.00 | ₹623.45 | ₹598.00 | ₹600.30 | 663,785 |
| 2026-02-16 | ₹635.80 | ₹639.40 | ₹615.60 | ₹619.30 | 506,011 |
| 2026-02-13 | ₹622.00 | ₹637.40 | ₹613.50 | ₹633.45 | 600,598 |
| 2026-02-12 | ₹625.90 | ₹627.00 | ₹613.00 | ₹620.35 | 484,512 |
| 2026-02-11 | ₹588.00 | ₹630.00 | ₹585.55 | ₹621.95 | 1,548,678 |
| 2026-02-10 | ₹595.00 | ₹596.00 | ₹582.00 | ₹584.05 | 233,817 |
| 2026-02-09 | ₹579.90 | ₹597.45 | ₹579.90 | ₹593.40 | 333,224 |
| 2026-02-06 | ₹580.00 | ₹581.00 | ₹570.00 | ₹578.35 | 208,382 |
| 2026-02-05 | ₹586.90 | ₹594.45 | ₹573.55 | ₹584.75 | 373,534 |
| 2026-02-04 | ₹578.95 | ₹588.00 | ₹570.15 | ₹580.30 | 241,728 |
| 2026-02-03 | ₹580.50 | ₹588.25 | ₹561.20 | ₹578.80 | 865,192 |
| 2026-02-02 | ₹573.75 | ₹573.75 | ₹540.00 | ₹553.20 | 746,645 |
| 2026-02-01 | ₹551.80 | ₹572.00 | ₹551.80 | ₹568.50 | 225,272 |
| 2026-01-30 | ₹541.00 | ₹552.45 | ₹521.10 | ₹549.10 | 937,963 |
| 2026-01-29 | ₹560.00 | ₹561.70 | ₹530.80 | ₹537.85 | 659,276 |
| 2026-01-28 | ₹573.35 | ₹574.45 | ₹553.55 | ₹558.95 | 370,664 |
| 2026-01-27 | ₹581.00 | ₹584.55 | ₹564.00 | ₹569.95 | 540,628 |
| 2026-01-23 | ₹601.50 | ₹601.50 | ₹573.85 | ₹581.50 | 241,928 |
| 2026-01-22 | ₹581.90 | ₹607.30 | ₹580.15 | ₹601.70 | 416,051 |
| 2026-01-21 | ₹576.00 | ₹581.65 | ₹566.05 | ₹573.30 | 408,666 |
| 2026-01-20 | ₹583.95 | ₹585.00 | ₹563.65 | ₹574.15 | 711,660 |
| 2026-01-19 | ₹605.00 | ₹606.90 | ₹577.85 | ₹583.95 | 843,918 |
| 2026-01-16 | ₹613.00 | ₹617.95 | ₹606.00 | ₹606.90 | 399,327 |
| 2026-01-14 | ₹625.00 | ₹625.85 | ₹604.00 | ₹610.50 | 618,804 |
| 2026-01-13 | ₹640.20 | ₹644.95 | ₹623.00 | ₹625.25 | 239,590 |
| 2026-01-12 | ₹625.00 | ₹641.20 | ₹618.00 | ₹638.45 | 507,389 |
| 2026-01-09 | ₹656.00 | ₹656.65 | ₹623.20 | ₹626.40 | 350,940 |
| 2026-01-08 | ₹668.40 | ₹675.95 | ₹654.00 | ₹656.00 | 364,162 |
| 2026-01-07 | ₹655.00 | ₹667.80 | ₹647.05 | ₹665.15 | 364,487 |
| 2026-01-06 | ₹682.20 | ₹682.20 | ₹651.15 | ₹653.00 | 377,947 |
| 2026-01-05 | ₹684.75 | ₹694.20 | ₹668.25 | ₹677.20 | 585,175 |
| 2026-01-02 | ₹662.00 | ₹685.00 | ₹660.80 | ₹683.05 | 793,474 |
| 2026-01-01 | ₹663.50 | ₹664.60 | ₹652.85 | ₹660.50 | 249,630 |
Pricol Share Price Performance Analysis (Feb 2017 - May 2026)
PRICOLLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.48%
₹660.50 → ₹558.25
Year to Date
Price Volatility
6.41%
Low Volatility
Year to Date
Average Daily Volume
572,173
Year to Date Average
NSE Exchange
Pricol Share Price History – Frequently Asked Questions
Common questions about PRICOLLTD historical data and records. Explore PRICOLLTD value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Pricol (PRICOLLTD)?
The all-time high share price of Pricol was ₹694.2 recorded on January 05, 2026 on the NSE exchange.
What is the all-time low share price of Pricol (PRICOLLTD)?
The all-time low share price of Pricol was ₹19.45 recorded on August 05, 2019 on the NSE exchange.
How can I download PRICOLLTD historical share price data?
You can download Pricol 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 PRICOLLTD shares?
The highest trading volume day for Pricol was 19,069,520 shares traded on February 17, 2023 on the NSE exchange, with share price at ₹199.25.