Stock listing
NSE:PRECOT Precot Ltd. Share Price
Follow Precot Ltd. into a list and get an email when it puts out news.
Share price · NSE:PRECOT
₹602.20 INR -6.15 (-1.0%)
Close on Oct 30, 2026
- Day range
- ₹563.50 – ₹610.15 INROct 30, 2026
- Volume
- 4,276 sharesOct 30, 2026
- Market cap
- ₹7.23B INRAt the close on Oct 30, 2026 · price × 12.00M shares outstanding
- 52-week range
- ₹300.05 – ₹899.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹4.10M INRMedian day 3,464 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:PRECOT · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹602.20 | -6.15 | -1.0% | ₹563.50 | ₹610.15 | ₹563.50 | 4,276 | |
| ₹608.35 | +1.60 | +0.3% | ₹606.90 | ₹612.15 | ₹601.20 | 1,470 | |
| ₹606.75 | +7.40 | +1.2% | ₹570.15 | ₹608.80 | ₹570.15 | 1,329 | |
| ₹599.35 | +17.30 | +3.0% | ₹578.95 | ₹608.00 | ₹578.95 | 557 | |
| ₹582.05 | +4.40 | +0.8% | ₹552.00 | ₹590.00 | ₹552.00 | 2,269 | |
| ₹577.65 | -22.55 | -3.8% | ₹600.20 | ₹613.90 | ₹565.10 | 2,080 | |
| ₹600.20 | +5.70 | +1.0% | ₹594.40 | ₹604.95 | ₹594.40 | 1,304 | |
| ₹594.50 | -24.15 | -3.9% | ₹610.30 | ₹611.90 | ₹594.05 | 1,030 | |
| ₹618.65 | -5.65 | -0.9% | ₹611.25 | ₹627.75 | ₹611.00 | 1,093 | |
| ₹624.30 | +16.95 | +2.8% | ₹610.00 | ₹635.00 | ₹608.15 | 4,362 | |
| ₹607.35 | +31.00 | +5.4% | ₹570.60 | ₹610.45 | ₹570.60 | 3,600 | |
| ₹576.35 | -5.95 | -1.0% | ₹576.00 | ₹580.55 | ₹560.05 | 5,734 | |
| ₹582.30 | -2.90 | -0.5% | ₹586.25 | ₹586.25 | ₹574.10 | 853 | |
| ₹585.20 | -4.75 | -0.8% | ₹577.10 | ₹602.65 | ₹577.10 | 9,237 | |
| ₹589.95 | -0.70 | -0.1% | ₹590.65 | ₹598.90 | ₹580.00 | 6,136 | |
| ₹590.65 | -22.45 | -3.7% | ₹613.50 | ₹619.75 | ₹586.30 | 6,388 | |
| ₹613.10 | +8.60 | +1.4% | ₹595.80 | ₹635.95 | ₹595.10 | 996 | |
| ₹604.50 | -0.60 | -0.1% | ₹653.00 | ₹653.00 | ₹585.00 | 4,943 | |
| ₹605.10 | -33.25 | -5.2% | ₹648.70 | ₹649.00 | ₹594.60 | 7,150 | |
| ₹638.35 | 0.00 | 0.0% | ₹638.35 | ₹638.35 | ₹638.35 | 0 | |
| ₹638.35 | +10.65 | +1.7% | ₹628.15 | ₹649.70 | ₹615.15 | 4,756 | |
| ₹627.70 | -10.85 | -1.7% | ₹650.00 | ₹650.10 | ₹615.00 | 2,044 | |
| ₹638.55 | +20.75 | +3.4% | ₹613.00 | ₹644.70 | ₹582.05 | 13,331 | |
| ₹617.80 | -22.90 | -3.6% | ₹659.60 | ₹660.00 | ₹610.05 | 6,871 | |
| ₹640.70 | +6.25 | +1.0% | ₹639.70 | ₹649.15 | ₹635.30 | 1,851 | |
| ₹634.45 | -12.45 | -1.9% | ₹647.85 | ₹647.85 | ₹632.05 | 3,735 | |
| ₹646.90 | -27.70 | -4.1% | ₹659.00 | ₹697.95 | ₹640.00 | 14,779 | |
| ₹674.60 | -15.25 | -2.2% | ₹709.00 | ₹709.00 | ₹668.85 | 2,741 | |
| ₹689.85 | +30.20 | +4.6% | ₹700.00 | ₹700.00 | ₹665.05 | 4,262 | |
| ₹659.65 | +4.50 | +0.7% | ₹654.90 | ₹693.80 | ₹654.55 | 1,317 | |
| ₹655.15 | +0.70 | +0.1% | ₹651.05 | ₹668.45 | ₹651.05 | 1,764 | |
| ₹654.45 | -1.65 | -0.3% | ₹643.00 | ₹660.00 | ₹643.00 | 586 | |
| ₹656.10 | -2.20 | -0.3% | ₹661.00 | ₹689.00 | ₹648.00 | 3,291 | |
| ₹658.30 | 0.00 | 0.0% | ₹658.30 | ₹658.30 | ₹658.30 | 0 | |
| ₹658.30 | -12.45 | -1.9% | ₹671.85 | ₹675.35 | ₹653.00 | 5,108 | |
| ₹670.75 | +10.60 | +1.6% | ₹656.05 | ₹690.00 | ₹656.05 | 2,297 | |
| ₹660.15 | -22.75 | -3.3% | ₹675.60 | ₹686.20 | ₹658.20 | 9,739 | |
| ₹682.90 | -15.15 | -2.2% | ₹693.00 | ₹702.45 | ₹676.05 | 4,798 | |
| ₹698.05 | 0.00 | 0.0% | ₹698.05 | ₹698.05 | ₹698.05 | 0 | |
| ₹698.05 | -1.85 | -0.3% | ₹700.90 | ₹709.95 | ₹677.15 | 2,308 | |
| ₹699.90 | +7.70 | +1.1% | ₹692.20 | ₹709.30 | ₹689.35 | 4,113 | |
| ₹692.20 | -2.70 | -0.4% | ₹686.00 | ₹702.40 | ₹686.00 | 1,212 | |
| ₹694.90 | -9.65 | -1.4% | ₹727.00 | ₹727.00 | ₹691.50 | 2,423 | |
| ₹704.55 | +3.05 | +0.4% | ₹734.00 | ₹734.00 | ₹683.00 | 2,953 | |
| ₹701.50 | -2.25 | -0.3% | ₹712.00 | ₹720.10 | ₹681.50 | 4,311 | |
| ₹703.75 | +8.30 | +1.2% | ₹696.35 | ₹712.85 | ₹690.00 | 1,662 | |
| ₹695.45 | -8.25 | -1.2% | ₹703.35 | ₹712.55 | ₹682.05 | 3,328 | |
| ₹703.70 | +33.55 | +5.0% | ₹674.55 | ₹719.95 | ₹670.20 | 2,932 | |
| ₹670.15 | -27.20 | -3.9% | ₹699.65 | ₹715.50 | ₹667.10 | 8,629 | |
| ₹697.35 | -12.15 | -1.7% | ₹709.50 | ₹713.95 | ₹683.95 | 6,324 | |
| ₹709.50 | -12.10 | -1.7% | ₹721.65 | ₹726.70 | ₹671.50 | 10,476 | |
| ₹721.60 | -19.55 | -2.6% | ₹745.10 | ₹750.40 | ₹702.50 | 1,184 | |
| ₹741.15 | +42.70 | +6.1% | ₹698.45 | ₹758.00 | ₹690.00 | 4,837 | |
| ₹698.45 | -18.70 | -2.6% | ₹717.15 | ₹717.35 | ₹684.00 | 16,347 | |
| ₹717.15 | -54.25 | -7.0% | ₹788.00 | ₹788.00 | ₹710.10 | 17,344 | |
| ₹771.40 | -27.75 | -3.5% | ₹825.00 | ₹899.00 | ₹736.10 | 83,139 | |
| ₹799.15 | +15.15 | +1.9% | ₹808.50 | ₹810.95 | ₹789.05 | 2,217 | |
| ₹784.00 | +12.30 | +1.6% | ₹779.55 | ₹790.00 | ₹772.30 | 1,900 | |
| ₹771.70 | -41.55 | -5.1% | ₹790.00 | ₹806.40 | ₹765.60 | 4,440 | |
| ₹813.25 | -39.40 | -4.6% | ₹870.00 | ₹870.00 | ₹802.00 | 11,322 | |
| ₹852.65 | +25.80 | +3.1% | ₹826.85 | ₹865.00 | ₹818.60 | 14,748 | |
| ₹826.85 | +21.80 | +2.7% | ₹815.10 | ₹843.50 | ₹814.10 | 6,983 | |
| ₹805.05 | -13.95 | -1.7% | ₹820.15 | ₹820.15 | ₹796.30 | 3,142 | |
| ₹819.00 | +47.85 | +6.2% | ₹850.00 | ₹850.00 | ₹791.05 | 10,974 | |
| ₹771.15 | 0.00 | 0.0% | ₹771.15 | ₹771.15 | ₹771.15 | 0 | |
| ₹771.15 | -22.80 | -2.9% | ₹770.70 | ₹783.00 | ₹754.30 | 5,206 |
- Ticker
- NSE:PRECOT
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
Latest news
Decks
Q3 FY2025 Earnings Presentation
Earnings · 29 slides · Feb 13, 2025
Q2 FY2025 Earnings Presentation
Earnings · 29 slides · Nov 13, 2024
Q1 FY2025 Earnings Presentation
Earnings · 29 slides · Aug 14, 2024
Investor Presentation (May 2024)
Investor deck · 31 slides · May 25, 2024
Precot Ltd. on 6ix
- News releases
- 4 in all · newest May 27, 2022 · oldest 2020
- Decks
- 11 decks · latest Feb 13, 2025
Log in to ask 6ix AI your own questions about Precot Ltd.