NSE: PRICOLLTD | Series: EQ
-
LTP
564.00
6.90 (1.24 %) -
Open
566.15
577.95 -
High
584.00
580.00 -
Low
552.30
553.50 -
Close
565.35
557.10 -
52W High
598.80
19 Dec, 2024 -
52W Low
432.00
23 Oct, 2024
Upper Circuit: 668.52
Lower Circuit: 445.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 566.15 | 584.00 | 552.30 | 564.00 | 565.35 | 8.25 | 1.48 | 598.80 | 432.00 | 512,659 | 29.07 Crore | 31,419 |
| 20 Dec, 2024 | 577.95 | 580.00 | 553.50 | 557.90 | 557.10 | -16.30 | -2.84 | 598.80 | 432.00 | 500,259 | 28.33 Crore | 31,596 |
| 19 Dec, 2024 | 555.00 | 598.80 | 552.25 | 571.50 | 573.40 | 10.25 | 1.82 | 598.80 | 432.00 | 1,460,251 | 84.68 Crore | 69,703 |
| 18 Dec, 2024 | 553.95 | 575.65 | 549.50 | 562.00 | 563.15 | 9.20 | 1.66 | 575.65 | 432.00 | 1,177,569 | 66.58 Crore | 65,973 |
| 17 Dec, 2024 | 521.00 | 558.80 | 518.55 | 553.95 | 553.95 | 33.35 | 6.41 | 558.80 | 432.00 | 2,058,189 | 113.18 Crore | 85,346 |
| 16 Dec, 2024 | 516.60 | 534.70 | 514.50 | 520.00 | 520.60 | 7.85 | 1.53 | 534.70 | 432.00 | 950,534 | 49.93 Crore | 40,541 |
| 13 Dec, 2024 | 508.90 | 515.00 | 506.55 | 514.00 | 512.75 | 3.85 | 0.76 | 523.80 | 432.00 | 311,136 | 15.88 Crore | 15,502 |
| 12 Dec, 2024 | 510.30 | 512.80 | 507.05 | 509.35 | 508.90 | -0.45 | -0.09 | 523.80 | 432.00 | 306,364 | 15.60 Crore | 19,109 |
| 11 Dec, 2024 | 512.00 | 513.10 | 505.00 | 510.00 | 509.35 | -0.50 | -0.1 | 523.80 | 432.00 | 318,952 | 16.24 Crore | 20,309 |
| 10 Dec, 2024 | 514.00 | 522.90 | 504.20 | 509.90 | 509.85 | 5.80 | 1.15 | 523.80 | 432.00 | 568,925 | 29.09 Crore | 34,969 |
| 09 Dec, 2024 | 512.00 | 512.65 | 502.00 | 503.00 | 504.05 | -4.05 | -0.8 | 523.80 | 432.00 | 224,701 | 11.41 Crore | 18,231 |
| 06 Dec, 2024 | 507.80 | 512.00 | 500.20 | 505.10 | 508.10 | 1.55 | 0.31 | 523.80 | 432.00 | 322,451 | 16.35 Crore | 16,108 |
| 05 Dec, 2024 | 503.00 | 508.40 | 496.05 | 506.00 | 506.55 | 6.85 | 1.37 | 523.80 | 432.00 | 246,491 | 12.40 Crore | 13,991 |
| 04 Dec, 2024 | 501.90 | 501.90 | 494.65 | 501.00 | 499.70 | 0.65 | 0.13 | 523.80 | 432.00 | 370,196 | 18.45 Crore | 24,232 |
| 03 Dec, 2024 | 519.00 | 523.80 | 495.55 | 496.00 | 499.05 | 4.00 | 0.81 | 523.80 | 432.00 | 1,314,113 | 66.63 Crore | 62,287 |
| 02 Dec, 2024 | 485.00 | 495.90 | 483.75 | 495.55 | 495.05 | 11.30 | 2.34 | 495.90 | 432.00 | 323,429 | 15.85 Crore | 21,385 |
| 29 Nov, 2024 | 471.00 | 485.40 | 471.00 | 481.20 | 483.75 | 3.25 | 0.68 | 486.00 | 432.00 | 164,532 | 7.94 Crore | 9,570 |
| 28 Nov, 2024 | 475.00 | 483.00 | 470.55 | 481.80 | 480.50 | 5.65 | 1.19 | 486.00 | 432.00 | 147,848 | 7.06 Crore | 13,310 |
| 27 Nov, 2024 | 471.40 | 476.50 | 463.00 | 475.50 | 474.85 | 7.40 | 1.58 | 486.00 | 432.00 | 165,595 | 7.80 Crore | 13,524 |
| 26 Nov, 2024 | 463.50 | 471.95 | 458.40 | 468.00 | 467.45 | 5.35 | 1.16 | 486.00 | 432.00 | 206,265 | 9.60 Crore | 24,948 |
| 25 Nov, 2024 | 460.70 | 463.60 | 457.10 | 459.90 | 462.10 | 9.00 | 1.99 | 486.00 | 432.00 | 94,239 | 4.35 Crore | 7,337 |