Precot

Precot Ltd Historical Data

NSEBSE

₹539.7

(-0.03%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	556	561.85	541.2	549.3	286	17,91,089.75	2,319
02-Jun-2025	551.6	567	532	543.8	681	60,69,755.45	7,149
03-Jun-2025	541.55	554.2	519.05	528.55	612	37,92,198	5,133
04-Jun-2025	523	534.5	521.85	530.75	496	43,72,826.8	5,685
05-Jun-2025	538.2	544.05	525.7	527.65	208	15,57,954.4	1,879
06-Jun-2025	534.4	572	534.4	556.7	1,166	88,28,766.35	10,429
09-Jun-2025	555	586	553.4	566.7	720	53,12,735.75	5,622
10-Jun-2025	565.7	575.95	548.05	556.25	372	24,28,787.3	3,294
11-Jun-2025	552	566.15	543	548.9	380	28,63,767.85	3,404
12-Jun-2025	557.45	557.45	535.95	537.5	354	27,46,885.15	2,901
13-Jun-2025	526.35	588	524.2	558.25	267	27,23,906.55	3,632
16-Jun-2025	575	575	542.7	559.1	498	32,49,254.65	3,776
17-Jun-2025	564.75	578	548.95	564.75	307	28,67,228.4	3,315
18-Jun-2025	558.1	562	540	549.55	364	28,27,478.75	4,072
19-Jun-2025	548.75	550	526.25	533.45	479	37,07,496.8	4,745
20-Jun-2025	542.35	543.55	526.7	536.85	323	23,65,344.2	3,264
23-Jun-2025	547.65	547.65	529.05	533.5	247	14,54,756.1	1,527
24-Jun-2025	540.4	548.5	532	537.65	237	26,05,574.55	3,305
25-Jun-2025	539.45	545.65	530	535.1	287	14,92,983.7	1,728
26-Jun-2025	541.3	548	535	539.85	243	24,08,411.2	3,338
27-Jun-2025	541	549.95	538.65	539.7	376	35,90,113.7	5,294

Precot: Related NEWS

No Record Found

Invest wise with Expert advice