Pricol share price history

NSE: PRICOLLTDBSE: 540293Auto ComponentsSmall Cap

Pricol Limited · Face value ₹1 · Listed Feb 2017

₹644.05₹1.60 (0.25%)BSE ₹643.95

Share price at the NSE close on 30 Oct 2026. Previous close ₹642.45.

30 Oct: open ₹636.40, high ₹655.45, low ₹636.40

52-week range of traded prices to 30 Oct 2026

₹508.95Low, 30 Mar 2026₹823.00High, 20 Aug 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹7,850 Cr670th largest listed
P/E: 29.30
P/B: 6.26
Dividend yield: 0.31%
ROE: 23.6%
ROCE: 23.0%
Debt to equity: 0.29
Volume, NSE: 3,47,86056.8% delivered

Pricol share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Pricol's share price is on record from 10 Feb 2017, when it closed at ₹108.10, to 30 Oct 2026. Its highest close was ₹806.55 on 17 Aug 2026 and its lowest ₹23.45 on 1 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	644.05	−2.6%	806.55	510.90	663.50	823.00	508.95	11,12,91,062
2025	661.10	+21.7%	670.50	397.85	542.10	693.25	367.85	12,11,73,746
2024	543.10	+43.0%	576.05	338.90	379.85	598.80	330.05	12,01,74,614
2023	379.85	+99.0%	389.40	176.50	192.30	393.00	174.75	18,50,02,495
2022	190.85	+71.8%	215.00	98.60	111.10	216.90	88.90	27,39,74,628
2021	111.10	+138.4%	126.20	46.50	47.25	131.25	45.90	35,62,11,319
2020	46.60	−3.1%	62.05	30.25	48.00	66.50	27.25	6,93,24,897
2019	48.10	−4.7%	50.85	23.45	51.35	54.20	21.90	5,00,67,434
2018	50.45	−56.2%	134.45	45.70	116.00	137.55	45.00	4,73,56,565
2017	115.20	–	122.10	77.75	113.75	126.45	75.75	6,74,34,601

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 10 Feb 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	644.05	−13.9%	745.00	746.90	611.90	99,77,620
Sep 2026	747.60	−6.9%	814.95	814.95	721.00	60,66,793
Aug 2026	803.25	+15.3%	715.00	823.00	709.45	1,19,41,508
Jul 2026	696.65	+15.7%	605.95	715.50	597.00	1,39,36,550
Jun 2026	602.30	+7.2%	563.60	614.65	532.60	1,26,13,016
May 2026	562.10	−1.9%	582.10	644.30	531.35	2,55,38,790
Apr 2026	572.75	+11.5%	535.00	626.40	517.50	49,46,786
Mar 2026	513.90	−14.7%	576.30	594.70	508.95	60,87,984
Feb 2026	602.80	+9.8%	551.80	639.40	540.00	1,02,00,336
Jan 2026	549.10	−16.9%	663.50	694.20	521.10	99,81,679
Dec 2025	661.10	+6.0%	624.05	677.90	589.75	1,19,01,834
Nov 2025	623.45	+17.8%	529.25	693.25	514.00	3,80,38,287
Oct 2025	529.30	−1.1%	539.00	551.30	499.90	40,34,789
Sep 2025	535.00	+16.3%	463.40	557.95	461.00	98,71,839
Aug 2025	459.85	+6.3%	455.00	475.00	415.10	1,30,04,040
Jul 2025	432.80	−5.6%	458.90	476.25	428.55	52,57,805
Jun 2025	458.35	+1.9%	452.00	459.90	424.25	45,17,371
May 2025	449.75	+2.7%	433.90	480.95	408.40	53,69,798
Apr 2025	437.85	−3.0%	456.00	471.80	367.85	45,05,268
Mar 2025	451.45	+13.5%	401.00	460.00	388.55	96,18,426
Feb 2025	397.85	−21.2%	510.90	533.00	386.75	67,37,388
Jan 2025	505.00	−7.0%	542.10	569.70	448.25	83,16,901
Dec 2024	543.10	+12.3%	485.00	598.80	483.75	1,32,59,034
Nov 2024	483.75	+0.3%	482.00	486.00	437.00	28,98,567
Oct 2024	482.35	+0.8%	480.75	485.70	432.00	62,70,421
Sep 2024	478.40	−7.5%	515.00	515.00	466.85	61,85,509
Aug 2024	517.00	+3.4%	517.95	542.50	474.10	1,14,74,677
Jul 2024	500.05	+1.6%	505.00	514.95	461.05	79,03,455
Jun 2024	492.05	+12.7%	442.05	515.00	385.25	1,10,15,934
May 2024	436.70	+0.9%	442.00	468.50	416.00	94,49,458
Apr 2024	432.95	+11.2%	390.00	448.30	375.25	93,44,558
Mar 2024	389.40	−3.4%	405.20	411.25	330.05	1,10,24,125
Feb 2024	403.25	+5.3%	390.00	444.00	381.15	1,76,11,253
Jan 2024	382.95	+0.8%	379.85	390.00	342.95	1,37,37,623
Dec 2023	379.85	+10.1%	347.70	393.00	328.00	1,33,71,178
Nov 2023	345.15	−2.7%	354.90	371.90	316.30	1,11,16,539
Oct 2023	354.55	+7.8%	330.15	385.70	310.90	1,87,73,892
Sep 2023	328.75	−2.9%	340.10	345.35	289.05	69,49,432
Aug 2023	338.70	+22.4%	274.50	346.15	272.05	1,36,08,132
Jul 2023	276.70	+20.7%	230.85	284.40	211.00	1,94,27,230
Jun 2023	229.30	−1.4%	233.45	253.00	225.80	1,50,85,110
May 2023	232.50	−7.1%	252.00	259.10	225.50	1,11,68,695
Apr 2023	250.40	+20.8%	207.95	251.40	207.25	1,68,07,076
Mar 2023	207.25	+10.2%	189.35	208.25	174.75	1,10,52,386
Feb 2023	188.00	−4.1%	197.60	219.25	181.15	3,82,87,430
Jan 2023	196.00	+2.7%	192.30	211.90	185.90	93,55,395
Dec 2022	190.85	−0.1%	191.90	216.90	174.80	2,42,29,319
Nov 2022	191.00	−1.7%	193.45	196.00	171.80	1,16,90,253
Oct 2022	194.40	+2.2%	190.20	208.00	177.05	1,59,94,829
Sep 2022	190.20	+9.7%	171.40	195.60	155.65	2,33,06,901
Aug 2022	173.45	+14.8%	152.00	178.50	151.95	1,79,26,389
Jul 2022	151.05	+17.0%	130.00	154.40	127.45	2,10,70,900
Jun 2022	129.10	+11.0%	117.05	133.60	101.40	1,69,17,716
May 2022	116.35	−14.9%	135.30	135.85	88.90	1,83,82,673
Apr 2022	136.75	+5.1%	128.50	149.50	128.50	2,54,67,483
Mar 2022	130.15	+19.2%	109.90	131.90	102.30	1,97,93,899
Feb 2022	109.20	−13.2%	126.65	136.00	100.50	2,45,72,158
Jan 2022	125.80	+13.2%	111.10	139.50	110.60	5,46,22,108
Dec 2021	111.10	−0.8%	112.00	131.25	107.30	1,94,35,945
Nov 2021	112.05	+15.3%	97.15	126.75	96.85	3,68,82,241
Oct 2021	97.15	−2.2%	98.00	114.70	94.55	3,10,48,176
Sep 2021	99.35	+13.7%	88.00	102.20	81.20	2,61,63,690
Aug 2021	87.40	−9.2%	97.10	100.00	74.25	1,91,54,366
Jul 2021	96.25	−0.9%	98.30	106.70	92.05	4,13,41,528
Jun 2021	97.15	+20.2%	82.50	100.85	78.00	4,06,65,243
May 2021	80.85	+8.0%	74.75	92.25	74.10	3,23,26,131
Apr 2021	74.85	+6.9%	70.75	87.30	68.95	2,06,77,499
Mar 2021	70.00	+1.5%	69.80	77.10	60.00	2,98,18,934
Feb 2021	68.95	+42.9%	48.40	71.45	47.90	3,96,79,598
Jan 2021	48.25	+3.5%	47.25	53.50	45.90	1,90,17,968
Dec 2020	46.60	−6.7%	50.45	55.35	45.00	1,07,94,159
Nov 2020	49.95	−16.8%	60.00	62.75	47.25	40,02,012
Oct 2020	60.00	+27.8%	46.80	64.45	43.40	66,35,202
Sep 2020	46.95	+9.3%	41.05	53.05	41.05	82,31,699
Aug 2020	42.95	−12.5%	49.00	55.75	37.35	99,39,614
Jul 2020	49.10	+29.6%	38.65	52.00	36.10	58,37,361
Jun 2020	37.90	−3.9%	39.20	44.00	37.00	18,27,785
May 2020	39.45	−15.2%	44.25	45.00	36.00	8,55,971
Apr 2020	46.50	+27.4%	36.90	53.80	32.80	48,03,947
Mar 2020	36.50	+1.1%	35.80	38.80	27.25	27,23,053
Feb 2020	36.10	−39.6%	59.10	66.50	35.75	47,76,715
Jan 2020	59.75	+24.2%	48.00	61.40	45.00	88,97,379
Dec 2019	48.10	+20.9%	39.10	54.20	36.55	69,94,995
Nov 2019	39.80	+11.3%	35.55	44.70	32.15	77,58,627
Oct 2019	35.75	−2.9%	36.80	37.00	31.05	32,95,639
Sep 2019	36.80	+31.4%	28.45	39.45	26.40	34,00,562
Aug 2019	28.00	+13.4%	24.70	30.30	21.90	21,75,073
Jul 2019	24.70	−24.0%	32.85	35.85	24.00	17,52,261
Jun 2019	32.50	−20.7%	40.20	42.80	29.15	20,08,905
May 2019	41.00	−1.3%	40.30	44.95	31.85	51,53,205
Apr 2019	41.55	+14.9%	36.65	48.80	34.40	1,27,73,106
Mar 2019	36.15	+1.0%	36.25	43.40	34.85	21,44,059
Feb 2019	35.80	−17.5%	44.80	44.80	34.20	14,17,967
Jan 2019	43.40	−14.0%	51.35	52.50	40.75	11,93,035
Dec 2018	50.45	−3.3%	52.80	58.60	46.95	34,10,010
Nov 2018	52.15	+5.5%	50.00	54.95	46.00	16,19,923
Oct 2018	49.45	+1.1%	48.50	57.90	45.00	17,02,602
Sep 2018	48.90	−25.1%	65.25	66.40	48.50	18,39,501
Aug 2018	65.25	−14.1%	76.45	78.50	60.60	29,26,128
Jul 2018	76.00	+15.7%	69.00	79.00	64.00	29,81,136
Jun 2018	65.70	−16.7%	79.10	80.90	63.75	33,91,954
May 2018	78.90	−18.4%	96.00	98.15	78.50	26,74,384
Apr 2018	96.75	+11.7%	89.00	102.90	87.45	42,03,428
Mar 2018	86.65	−10.4%	97.30	98.45	81.25	35,61,310
Feb 2018	96.75	−8.8%	106.55	108.50	81.00	53,52,202
Jan 2018	106.10	−7.9%	116.00	137.55	105.40	1,36,93,987
Dec 2017	115.20	−1.2%	118.00	126.45	108.40	70,46,456
Nov 2017	116.55	+13.7%	103.50	124.40	86.50	1,72,76,872
Oct 2017	102.50	+20.7%	85.90	105.80	82.95	85,89,458
Sep 2017	84.90	+5.3%	80.60	93.40	79.00	55,54,770
Aug 2017	80.60	−10.0%	90.00	90.40	78.10	30,31,281
Jul 2017	89.60	+11.9%	80.00	95.40	80.00	66,21,024
Jun 2017	80.10	+2.3%	79.00	84.40	76.00	35,38,875
May 2017	78.30	−7.3%	84.50	86.95	75.75	30,51,574
Apr 2017	84.50	+6.9%	79.20	94.50	79.20	48,59,242
Mar 2017	79.05	−9.9%	89.00	91.50	77.00	51,31,440
Feb 2017	87.70	–	113.75	113.80	87.00	27,33,609

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	636.40	655.45	636.40	644.05	645.32	3,47,860	56.8%
29 Oct 2026	645.50	649.80	635.05	642.45	642.57	1,99,513	52.9%
28 Oct 2026	638.00	648.85	635.55	645.35	644.22	2,21,375	53.2%
27 Oct 2026	615.70	652.50	613.10	647.50	641.61	3,99,753	50.4%
26 Oct 2026	622.40	630.60	613.05	615.70	621.36	3,64,336	53.5%
23 Oct 2026	644.00	644.50	611.90	630.05	624.27	5,08,406	50.2%
22 Oct 2026	652.35	654.45	640.00	648.05	647.39	3,14,754	48.0%
21 Oct 2026	661.10	663.65	631.10	659.60	647.11	4,73,400	50.1%
19 Oct 2026	665.70	671.40	653.00	662.70	665.06	2,93,024	52.9%
16 Oct 2026	667.05	674.45	661.10	669.00	667.23	1,13,121	47.6%
15 Oct 2026	673.85	684.45	662.20	666.90	675.96	8,06,373	83.7%
14 Oct 2026	671.05	677.05	663.70	674.70	671.18	1,78,618	47.7%
13 Oct 2026	664.00	672.00	655.50	669.25	662.83	1,88,486	45.6%
12 Oct 2026	674.00	680.85	665.00	667.00	673.00	2,68,504	42.1%
9 Oct 2026	650.00	675.00	636.25	670.85	655.60	5,99,330	48.4%
8 Oct 2026	660.00	662.10	645.80	650.10	655.02	6,40,387	56.1%
7 Oct 2026	681.00	687.00	658.65	661.25	664.88	6,09,345	53.9%
6 Oct 2026	707.40	714.50	667.00	677.65	679.80	18,12,530	47.3%
5 Oct 2026	743.35	746.90	699.00	704.45	706.73	6,97,878	59.6%
1 Oct 2026	745.00	746.60	692.70	734.50	714.55	9,40,627	37.8%
30 Sep 2026	752.00	763.90	742.15	747.60	752.26	2,40,483	50.7%
29 Sep 2026	752.00	758.25	741.00	749.35	750.18	2,83,435	49.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pricol bonus and split history

Ex-date	Event	Price factor	What happened
24 Nov 2020	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.