PICCADIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 517.35 | 525.00 | 534.05 | 515.00 | 165433 | -3.18% |
| 27 Mar 2026 | 534.35 | 539.00 | 548.00 | 527.40 | 295200 | -1.32% |
| 25 Mar 2026 | 541.50 | 554.00 | 554.90 | 538.00 | 92591 | -0.15% |
| 24 Mar 2026 | 542.30 | 530.00 | 551.15 | 528.00 | 124578 | 3.03% |
| 23 Mar 2026 | 526.35 | 532.00 | 537.75 | 522.00 | 258082 | -2.61% |
| 20 Mar 2026 | 540.45 | 542.00 | 549.80 | 534.00 | 138322 | -0.22% |
| 19 Mar 2026 | 541.65 | 540.00 | 561.40 | 535.00 | 143060 | -0.83% |
| 18 Mar 2026 | 546.20 | 553.30 | 564.80 | 545.00 | 139834 | -0.29% |
| 17 Mar 2026 | 547.80 | 541.00 | 552.00 | 537.70 | 305032 | 1.32% |
| 16 Mar 2026 | 540.65 | 531.80 | 544.80 | 524.00 | 421309 | 1.66% |
| 13 Mar 2026 | 531.80 | 541.25 | 542.05 | 529.30 | 125928 | -1.76% |
| 12 Mar 2026 | 541.30 | 536.40 | 555.90 | 532.20 | 92801 | -0.13% |
| 11 Mar 2026 | 542.00 | 547.35 | 557.40 | 540.35 | 136859 | -0.98% |
| 10 Mar 2026 | 547.35 | 538.20 | 558.95 | 536.20 | 163174 | 2.44% |
| 09 Mar 2026 | 534.30 | 535.50 | 540.00 | 515.00 | 133585 | -1.68% |
| 06 Mar 2026 | 543.45 | 533.10 | 554.85 | 532.10 | 198117 | 1.18% |
| 05 Mar 2026 | 537.10 | 536.30 | 540.40 | 522.00 | 127447 | 2.15% |
| 04 Mar 2026 | 525.80 | 525.00 | 537.85 | 517.80 | 238965 | -1.77% |
| 02 Mar 2026 | 535.30 | 532.65 | 557.95 | 530.00 | 261005 | -4.54% |
| 27 Feb 2026 | 560.75 | 582.95 | 582.95 | 556.70 | 622454 | -2.95% |
| 26 Feb 2026 | 577.80 | 579.95 | 583.00 | 562.40 | 134675 | 0.46% |
| 25 Feb 2026 | 575.15 | 570.30 | 581.85 | 568.40 | 112268 | 0.91% |
| 24 Feb 2026 | 569.95 | 575.40 | 579.25 | 555.00 | 274528 | -2.14% |
| 23 Feb 2026 | 582.40 | 590.00 | 598.15 | 579.35 | 67104 | -1.42% |
| 20 Feb 2026 | 590.80 | 612.20 | 612.20 | 587.00 | 107048 | -2.56% |
| 19 Feb 2026 | 606.30 | 604.75 | 643.90 | 598.15 | 393986 | 1.34% |
| 18 Feb 2026 | 598.30 | 575.10 | 607.00 | 566.00 | 239350 | 3.83% |
| 17 Feb 2026 | 576.25 | 578.00 | 583.70 | 565.80 | 103900 | -0.47% |
| 16 Feb 2026 | 578.95 | 584.75 | 584.75 | 575.00 | 62968 | -0.79% |
| 13 Feb 2026 | 583.55 | 615.45 | 615.45 | 578.80 | 120267 | -4.70% |
| 12 Feb 2026 | 612.35 | 622.10 | 625.95 | 609.40 | 62147 | -1.57% |
| 11 Feb 2026 | 622.10 | 624.15 | 628.15 | 612.35 | 74723 | -0.33% |
| 10 Feb 2026 | 624.15 | 611.70 | 655.00 | 600.40 | 399417 | 3.68% |
| 09 Feb 2026 | 602.00 | 589.90 | 612.55 | 577.45 | 151740 | 2.78% |
| 06 Feb 2026 | 585.70 | 571.00 | 590.00 | 566.65 | 65053 | 1.49% |
| 05 Feb 2026 | 577.10 | 576.45 | 588.90 | 565.10 | 108560 | -1.40% |
| 04 Feb 2026 | 585.30 | 596.00 | 596.00 | 580.10 | 52538 | -0.61% |
| 03 Feb 2026 | 588.90 | 599.00 | 609.00 | 581.00 | 79943 | 2.50% |
| 02 Feb 2026 | 574.55 | 574.60 | 579.00 | 561.65 | 78793 | 0.38% |
| 01 Feb 2026 | 572.35 | 580.80 | 580.85 | 565.90 | 47570 | -1.46% |
| 30 Jan 2026 | 580.85 | 570.00 | 583.85 | 562.50 | 67818 | 1.89% |
| 29 Jan 2026 | 570.10 | 590.20 | 594.70 | 567.25 | 208060 | -3.37% |
| 28 Jan 2026 | 590.00 | 605.00 | 608.50 | 585.80 | 117421 | -1.19% |
| 27 Jan 2026 | 597.10 | 602.70 | 606.25 | 579.35 | 164697 | -0.92% |
| 23 Jan 2026 | 602.65 | 627.70 | 632.10 | 595.95 | 313822 | -4.11% |
| 22 Jan 2026 | 628.45 | 603.00 | 633.00 | 589.30 | 867436 | 5.57% |
| 21 Jan 2026 | 595.30 | 546.05 | 634.90 | 542.25 | 3901923 | 7.41% |
| 20 Jan 2026 | 554.25 | 576.00 | 576.00 | 551.65 | 102580 | -3.61% |
| 19 Jan 2026 | 575.00 | 583.95 | 593.25 | 565.70 | 88257 | -1.63% |
| 16 Jan 2026 | 584.50 | 575.50 | 596.70 | 573.50 | 116912 | 1.65% |
| 14 Jan 2026 | 575.00 | 584.80 | 584.80 | 569.20 | 58765 | -0.64% |
| 13 Jan 2026 | 578.70 | 569.80 | 587.40 | 564.95 | 144002 | 2.83% |
| 12 Jan 2026 | 562.75 | 561.00 | 567.00 | 548.00 | 122687 | -0.77% |
| 09 Jan 2026 | 567.10 | 582.00 | 586.85 | 565.00 | 92835 | -3.17% |
| 08 Jan 2026 | 585.65 | 604.10 | 605.40 | 582.40 | 110631 | -3.05% |
| 07 Jan 2026 | 604.10 | 616.00 | 616.00 | 600.00 | 110450 | -1.42% |
| 06 Jan 2026 | 612.80 | 625.00 | 633.00 | 610.80 | 205031 | -2.43% |
| 05 Jan 2026 | 628.05 | 617.75 | 634.40 | 615.20 | 325641 | 2.33% |
| 02 Jan 2026 | 613.75 | 613.80 | 629.95 | 601.35 | 763852 | 1.52% |
| 01 Jan 2026 | 604.55 | 573.00 | 648.80 | 573.00 | 7531332 | 6.84% |
| 31 Dec 2025 | 565.85 | 550.00 | 571.60 | 543.35 | 101810 | 3.94% |
| 30 Dec 2025 | 544.40 | 550.10 | 550.10 | 541.00 | 54638 | -0.82% |
| 29 Dec 2025 | 548.90 | 561.00 | 564.30 | 545.15 | 56118 | -2.04% |
| 26 Dec 2025 | 560.35 | 564.00 | 568.75 | 560.00 | 49032 | -0.80% |
| 24 Dec 2025 | 564.85 | 574.00 | 574.00 | 561.30 | 47661 | -0.53% |
| 23 Dec 2025 | 567.85 | 570.10 | 570.20 | 562.85 | 43837 | 0.60% |
| 22 Dec 2025 | 564.45 | 560.00 | 571.90 | 560.00 | 63644 | 0.93% |
| 19 Dec 2025 | 559.25 | 550.00 | 562.50 | 545.30 | 58464 | 2.93% |
| 18 Dec 2025 | 543.35 | 552.00 | 552.00 | 537.25 | 54489 | -0.77% |
| 17 Dec 2025 | 547.55 | 557.00 | 559.30 | 545.00 | 57119 | -1.81% |
| 16 Dec 2025 | 557.65 | 570.55 | 574.95 | 556.00 | 48018 | -2.10% |
| 15 Dec 2025 | 569.60 | 554.80 | 574.00 | 552.00 | 83899 | 2.32% |
| 12 Dec 2025 | 556.70 | 553.00 | 571.85 | 551.00 | 57366 | -0.30% |
| 11 Dec 2025 | 558.40 | 561.50 | 562.70 | 547.00 | 58597 | -0.05% |
| 10 Dec 2025 | 558.70 | 563.00 | 570.00 | 557.80 | 62462 | -0.79% |
| 09 Dec 2025 | 563.15 | 568.25 | 568.25 | 533.15 | 155639 | -0.04% |
| 08 Dec 2025 | 563.40 | 580.00 | 582.30 | 555.00 | 107837 | -3.25% |
| 05 Dec 2025 | 582.35 | 589.75 | 596.40 | 577.00 | 42097 | -1.25% |
| 04 Dec 2025 | 589.75 | 581.80 | 591.50 | 571.65 | 52190 | 1.37% |
| 03 Dec 2025 | 581.80 | 591.70 | 595.20 | 580.00 | 81783 | -1.06% |
| 02 Dec 2025 | 588.05 | 613.55 | 613.55 | 583.55 | 137517 | -3.65% |
| 01 Dec 2025 | 610.30 | 610.00 | 620.20 | 606.10 | 64793 | 0.43% |
| 28 Nov 2025 | 607.70 | 610.05 | 615.45 | 604.85 | 51441 | -1.03% |
| 27 Nov 2025 | 614.00 | 614.05 | 619.70 | 610.00 | 47102 | 0.73% |
| 26 Nov 2025 | 609.55 | 612.00 | 615.00 | 603.80 | 41025 | 0.27% |
| 25 Nov 2025 | 607.90 | 618.95 | 620.20 | 606.00 | 47563 | -1.51% |
| 24 Nov 2025 | 617.20 | 630.05 | 630.05 | 614.55 | 47852 | -1.02% |
| 21 Nov 2025 | 623.55 | 626.75 | 632.70 | 621.00 | 41025 | -0.50% |
| 20 Nov 2025 | 626.70 | 632.00 | 640.45 | 624.50 | 82024 | -0.03% |
| 19 Nov 2025 | 626.90 | 635.00 | 637.10 | 619.95 | 80103 | -1.60% |
| 18 Nov 2025 | 637.10 | 636.65 | 644.00 | 628.15 | 75527 | 1.32% |
| 17 Nov 2025 | 628.80 | 621.95 | 638.95 | 614.25 | 147128 | 1.37% |
| 14 Nov 2025 | 620.30 | 621.65 | 630.70 | 612.05 | 109793 | -0.18% |
| 13 Nov 2025 | 621.40 | 642.00 | 644.45 | 620.00 | 139288 | -2.84% |
| 12 Nov 2025 | 639.55 | 652.95 | 659.95 | 634.05 | 101841 | -0.72% |
| 11 Nov 2025 | 644.20 | 645.00 | 657.90 | 640.05 | 101999 | -0.12% |
| 10 Nov 2025 | 645.00 | 689.95 | 690.95 | 619.60 | 345322 | -7.88% |
| 07 Nov 2025 | 700.20 | 659.00 | 715.00 | 656.00 | 245255 | 5.06% |
| 06 Nov 2025 | 666.50 | 689.25 | 689.25 | 662.20 | 152007 | -3.30% |
| 04 Nov 2025 | 689.25 | 710.70 | 715.00 | 686.00 | 103161 | -2.55% |
| 03 Nov 2025 | 707.25 | 699.00 | 712.35 | 690.35 | 318631 | 4.00% |
| 31 Oct 2025 | 680.05 | 657.85 | 705.00 | 651.60 | 473882 | 4.47% |
| 30 Oct 2025 | 650.95 | 652.10 | 658.60 | 647.45 | 37653 | -0.13% |
| 29 Oct 2025 | 651.80 | 654.60 | 659.40 | 644.85 | 56766 | 0.81% |
| 28 Oct 2025 | 646.55 | 649.95 | 660.00 | 645.00 | 52047 | -0.75% |
| 27 Oct 2025 | 651.45 | 653.65 | 664.95 | 650.00 | 64742 | -1.33% |
| 24 Oct 2025 | 660.20 | 677.95 | 677.95 | 655.05 | 41216 | -1.75% |
| 23 Oct 2025 | 671.95 | 665.00 | 688.40 | 661.05 | 134138 | 1.28% |
| 21 Oct 2025 | 663.45 | 668.00 | 668.00 | 656.30 | 23881 | 1.33% |
| 20 Oct 2025 | 654.75 | 648.00 | 659.35 | 641.00 | 73428 | 0.97% |
| 17 Oct 2025 | 648.45 | 668.90 | 669.65 | 646.55 | 55962 | -3.33% |
| 16 Oct 2025 | 670.80 | 651.00 | 675.00 | 649.90 | 125378 | 3.09% |
| 15 Oct 2025 | 650.70 | 638.80 | 652.50 | 634.00 | 57646 | 1.51% |
| 14 Oct 2025 | 641.00 | 652.00 | 656.55 | 634.95 | 56703 | -1.62% |
| 13 Oct 2025 | 651.55 | 647.90 | 666.00 | 641.70 | 95632 | 0.56% |
| 10 Oct 2025 | 647.90 | 673.95 | 676.85 | 635.00 | 153889 | -3.87% |
| 09 Oct 2025 | 673.95 | 677.45 | 682.15 | 662.80 | 80078 | 0.21% |
| 08 Oct 2025 | 672.55 | 664.80 | 681.00 | 656.70 | 95363 | 1.22% |
| 07 Oct 2025 | 664.45 | 677.00 | 681.90 | 659.00 | 59237 | -1.83% |
| 06 Oct 2025 | 676.85 | 705.75 | 705.75 | 671.05 | 150171 | -1.83% |
| 03 Oct 2025 | 689.50 | 680.10 | 702.70 | 677.00 | 90317 | 2.13% |
| 01 Oct 2025 | 675.15 | 670.00 | 678.40 | 664.55 | 71764 | 2.08% |
| 30 Sep 2025 | 661.40 | 680.00 | 680.00 | 655.05 | 52842 | -2.49% |
| 29 Sep 2025 | 678.30 | 680.00 | 688.20 | 667.40 | 86288 | 0.85% |
| 26 Sep 2025 | 672.60 | 699.00 | 703.40 | 667.25 | 133212 | -4.31% |
| 25 Sep 2025 | 702.90 | 719.00 | 722.05 | 700.00 | 86247 | -1.60% |
| 24 Sep 2025 | 714.35 | 740.00 | 744.90 | 710.50 | 125167 | -3.78% |
| 23 Sep 2025 | 742.40 | 777.60 | 779.00 | 738.05 | 158349 | -2.24% |
| 22 Sep 2025 | 759.40 | 741.00 | 805.50 | 729.35 | 867705 | 5.01% |
| 19 Sep 2025 | 723.15 | 727.95 | 741.20 | 717.00 | 181813 | 0.45% |
| 18 Sep 2025 | 719.90 | 721.30 | 728.00 | 708.20 | 93513 | 0.37% |
| 17 Sep 2025 | 717.25 | 727.85 | 735.50 | 710.70 | 142890 | 0.31% |
| 16 Sep 2025 | 715.00 | 709.00 | 734.00 | 707.60 | 162139 | 0.92% |
| 15 Sep 2025 | 708.50 | 715.80 | 737.70 | 703.50 | 276541 | -0.74% |
| 12 Sep 2025 | 713.80 | 722.80 | 755.00 | 705.25 | 599854 | -1.38% |
| 11 Sep 2025 | 723.80 | 640.00 | 744.00 | 639.60 | 3848356 | 13.58% |
| 10 Sep 2025 | 637.25 | 604.55 | 667.55 | 596.60 | 616268 | 5.93% |
| 09 Sep 2025 | 601.60 | 594.05 | 604.95 | 590.65 | 72465 | 1.28% |
| 08 Sep 2025 | 594.00 | 604.95 | 605.10 | 592.85 | 44665 | -1.00% |
| 05 Sep 2025 | 600.00 | 604.90 | 605.00 | 594.85 | 44553 | 0.03% |
| 04 Sep 2025 | 599.85 | 613.40 | 613.50 | 595.00 | 57960 | -1.50% |
| 03 Sep 2025 | 609.00 | 602.00 | 621.00 | 599.05 | 188719 | 1.04% |
| 02 Sep 2025 | 602.75 | 592.40 | 609.60 | 591.55 | 90645 | 1.75% |
| 01 Sep 2025 | 592.40 | 594.95 | 600.10 | 586.50 | 55142 | 1.65% |
| 29 Aug 2025 | 582.80 | 586.00 | 593.30 | 581.10 | 44472 | -0.52% |
| 28 Aug 2025 | 585.85 | 602.00 | 604.05 | 583.85 | 63453 | -1.68% |
| 26 Aug 2025 | 595.85 | 600.45 | 600.50 | 584.50 | 83757 | -0.53% |
| 25 Aug 2025 | 599.05 | 596.05 | 604.45 | 587.15 | 83134 | 0.53% |
| 22 Aug 2025 | 595.90 | 595.65 | 602.20 | 593.60 | 48829 | -0.48% |
| 21 Aug 2025 | 598.80 | 612.55 | 621.70 | 596.10 | 83739 | -0.78% |
| 20 Aug 2025 | 603.50 | 607.80 | 610.00 | 598.00 | 77301 | -0.62% |
| 19 Aug 2025 | 607.25 | 605.05 | 617.90 | 601.10 | 57972 | 0.46% |
| 18 Aug 2025 | 604.45 | 620.50 | 624.75 | 601.00 | 87421 | -2.59% |
| 14 Aug 2025 | 620.50 | 629.10 | 634.85 | 619.45 | 55101 | -1.29% |
| 13 Aug 2025 | 628.60 | 617.00 | 638.40 | 589.45 | 219094 | 4.53% |
| 12 Aug 2025 | 601.35 | 640.00 | 647.05 | 575.00 | 362905 | -5.49% |
| 11 Aug 2025 | 636.25 | 634.05 | 640.05 | 611.65 | 130133 | 0.35% |
| 08 Aug 2025 | 634.05 | 632.00 | 656.90 | 630.20 | 75391 | -0.96% |
| 07 Aug 2025 | 640.20 | 640.60 | 646.75 | 621.95 | 108170 | -0.16% |
| 06 Aug 2025 | 641.20 | 640.00 | 667.00 | 632.55 | 131285 | -2.86% |
| 05 Aug 2025 | 660.10 | 684.90 | 700.00 | 654.50 | 245268 | -1.81% |
| 04 Aug 2025 | 672.30 | 638.95 | 697.00 | 630.40 | 595974 | 6.68% |
| 01 Aug 2025 | 630.20 | 620.05 | 642.45 | 620.05 | 149313 | 1.91% |
| 31 Jul 2025 | 618.40 | 606.10 | 646.00 | 603.05 | 215378 | -0.46% |
| 30 Jul 2025 | 621.25 | 614.85 | 622.95 | 603.30 | 94033 | 1.82% |
| 29 Jul 2025 | 610.15 | 596.65 | 618.00 | 590.00 | 81419 | 2.26% |
| 28 Jul 2025 | 596.65 | 611.00 | 617.35 | 593.00 | 111860 | -1.87% |
| 25 Jul 2025 | 608.00 | 615.70 | 625.00 | 602.20 | 152172 | -1.73% |
| 24 Jul 2025 | 618.70 | 604.35 | 631.75 | 604.10 | 263470 | 1.88% |
| 23 Jul 2025 | 607.30 | 606.90 | 608.20 | 599.90 | 62250 | 0.88% |
| 22 Jul 2025 | 602.00 | 592.00 | 606.00 | 590.80 | 76354 | 1.98% |
| 21 Jul 2025 | 590.30 | 602.50 | 625.30 | 584.85 | 194203 | -2.02% |
| 18 Jul 2025 | 602.50 | 603.00 | 612.20 | 591.00 | 96348 | 0.86% |
| 17 Jul 2025 | 597.35 | 584.15 | 617.70 | 577.10 | 188403 | 2.78% |
| 16 Jul 2025 | 581.20 | 588.00 | 591.50 | 574.90 | 47728 | -1.18% |
| 15 Jul 2025 | 588.15 | 581.75 | 599.40 | 578.00 | 46863 | 1.86% |
| 14 Jul 2025 | 577.40 | 584.60 | 589.80 | 569.10 | 68250 | -1.66% |
| 11 Jul 2025 | 587.15 | 596.95 | 600.00 | 584.50 | 53426 | -1.35% |
| 10 Jul 2025 | 595.20 | 593.00 | 600.00 | 582.55 | 61773 | 1.35% |
| 09 Jul 2025 | 587.30 | 595.75 | 597.95 | 585.15 | 46651 | -1.91% |
| 08 Jul 2025 | 598.75 | 606.70 | 609.85 | 579.60 | 64900 | -1.13% |
| 07 Jul 2025 | 605.60 | 598.05 | 610.05 | 598.05 | 87792 | 0.86% |
| 04 Jul 2025 | 600.45 | 595.80 | 612.00 | 590.50 | 79157 | 0.83% |
| 03 Jul 2025 | 595.50 | 607.80 | 608.90 | 589.00 | 60979 | -1.33% |
SEBI Registration No.: INA000006688
