Precot

Precot Ltd Historical Data

NSEBSE

₹480.35

(1.45%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	383	394.7	370	372.55	214	11,22,525.5	2,305
08-Jan-2026	374.4	374.4	350.55	358.1	222	19,34,228.45	3,864
09-Jan-2026	358.15	358.15	325	330.85	433	40,84,813.1	8,752
12-Jan-2026	350	369	330.2	358.5	332	14,40,404.5	1,923
13-Jan-2026	358.5	365	349.95	355.95	149	13,85,004.05	3,218
14-Jan-2026	360	374.2	330.35	339.45	533	1,08,45,005.15	24,819
16-Jan-2026	355.8	355.8	333	336.6	350	21,72,414.45	3,023
19-Jan-2026	334.6	335.05	321.25	328.95	159	8,24,409.25	1,614
20-Jan-2026	322.05	330.6	305	312.45	197	11,15,891.9	1,802
21-Jan-2026	300.05	314.15	300.05	303.4	122	6,96,472.6	1,230
22-Jan-2026	303.4	313.55	301.95	305	108	4,64,807.9	868
23-Jan-2026	306.25	318.65	306.25	309.25	69	4,57,435.15	874
27-Jan-2026	312.95	329.5	305.8	324.4	111	10,75,384.8	2,702
28-Jan-2026	334	335.5	319.05	330.9	118	5,01,117.75	1,032
29-Jan-2026	360.7	360.7	321	322.6	110	3,22,971.2	502
30-Jan-2026	337.95	338	320	330.25	143	12,31,849.1	2,935
01-Feb-2026	344.95	355.1	324.05	339.2	108	5,42,167.35	1,354
02-Feb-2026	337.05	341.2	326.35	327.95	74	2,58,826.95	599
03-Feb-2026	393.5	393.5	393.5	393.5	105	66,58,020	16,920
04-Feb-2026	469	472.2	425	472.2	1,721	7,66,43,265.1	1,05,318
05-Feb-2026	490	499	444.2	473.5	2,461	3,94,20,516.3	37,986

Precot: Related NEWS

No Record Found

Invest wise with Expert advice