Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 127.00
-6.00 (-4.51%)
At close: Mar 13, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 136.30 | 136.30 | 126.35 | 127.00 | 127.00 | -4.51% | 2,083 |
| Mar 12, 2026 | 121.75 | 133.50 | 121.75 | 133.00 | 133.00 | 4.19% | 555 |
| Mar 11, 2026 | 130.20 | 130.20 | 127.65 | 127.65 | 127.65 | -4.99% | 2,988 |
| Mar 10, 2026 | 140.60 | 140.60 | 132.00 | 134.35 | 134.35 | 0.30% | 555 |
| Mar 9, 2026 | 134.10 | 134.10 | 133.95 | 133.95 | 133.95 | -5.00% | 1,113 |
| Mar 6, 2026 | 151.80 | 152.15 | 138.20 | 141.00 | 141.00 | -2.73% | 761 |
| Mar 5, 2026 | 145.10 | 145.10 | 136.00 | 144.95 | 144.95 | 4.88% | 928 |
| Mar 4, 2026 | 130.15 | 138.20 | 130.15 | 138.20 | 138.20 | 0.91% | 220 |
| Mar 2, 2026 | 124.25 | 137.25 | 124.25 | 136.95 | 136.95 | 4.74% | 614 |
| Feb 27, 2026 | 137.85 | 137.85 | 125.00 | 130.75 | 130.75 | -0.42% | 20,632 |
| Feb 26, 2026 | 125.00 | 137.75 | 125.00 | 131.30 | 131.30 | 0.08% | 289 |
| Feb 25, 2026 | 131.00 | 144.65 | 130.95 | 131.20 | 131.20 | -4.79% | 1,255 |
| Feb 24, 2026 | 136.55 | 150.75 | 136.55 | 137.80 | 137.80 | -4.11% | 800 |
| Feb 23, 2026 | 140.90 | 145.00 | 140.90 | 143.70 | 143.70 | -3.10% | 1,069 |
| Feb 20, 2026 | 146.80 | 154.50 | 146.80 | 148.30 | 148.30 | -4.01% | 336 |
| Feb 19, 2026 | 150.25 | 159.00 | 150.25 | 154.50 | 154.50 | -2.31% | 532 |
| Feb 18, 2026 | 162.80 | 165.00 | 155.00 | 158.15 | 158.15 | -2.59% | 1,685 |
| Feb 17, 2026 | 162.00 | 172.00 | 161.70 | 162.35 | 162.35 | -4.61% | 2,140 |
| Feb 16, 2026 | 166.00 | 172.80 | 166.00 | 170.20 | 170.20 | 3.09% | 127 |
| Feb 13, 2026 | 172.00 | 172.00 | 165.00 | 165.10 | 165.10 | -4.01% | 1,051 |
| Feb 12, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 35 |
| Feb 11, 2026 | 173.05 | 179.85 | 173.00 | 173.00 | 173.00 | 0.49% | 398 |
| Feb 10, 2026 | 183.00 | 183.00 | 170.05 | 172.15 | 172.15 | -3.83% | 3,325 |
| Feb 9, 2026 | 180.00 | 183.70 | 174.00 | 179.00 | 179.00 | 2.29% | 3,465 |
| Feb 6, 2026 | 175.00 | 175.00 | 171.15 | 175.00 | 175.00 | - | 269 |
| Feb 5, 2026 | 180.05 | 180.05 | 175.00 | 175.00 | 175.00 | -1.27% | 493 |
| Feb 4, 2026 | 180.85 | 189.65 | 175.35 | 177.25 | 177.25 | -1.99% | 1,811 |
| Feb 3, 2026 | 194.00 | 194.00 | 177.25 | 180.85 | 180.85 | -2.14% | 849 |
| Feb 2, 2026 | 176.15 | 184.95 | 176.15 | 184.80 | 184.80 | 4.91% | 1,425 |
| Feb 1, 2026 | 171.90 | 182.05 | 166.00 | 176.15 | 176.15 | 1.59% | 547 |
| Jan 30, 2026 | 161.05 | 173.40 | 161.05 | 173.40 | 173.40 | 5.00% | 895 |
| Jan 29, 2026 | 167.00 | 170.00 | 165.10 | 165.15 | 165.15 | -4.95% | 920 |
| Jan 28, 2026 | 168.80 | 175.00 | 162.00 | 173.75 | 173.75 | 1.91% | 656 |
| Jan 27, 2026 | 175.00 | 180.00 | 166.30 | 170.50 | 170.50 | -2.57% | 1,136 |
| Jan 23, 2026 | 182.30 | 182.30 | 175.00 | 175.00 | 175.00 | 0.78% | 63 |
| Jan 22, 2026 | 177.00 | 177.15 | 172.10 | 173.65 | 173.65 | 2.90% | 736 |
| Jan 21, 2026 | 171.00 | 171.00 | 164.50 | 168.75 | 168.75 | -2.26% | 1,015 |
| Jan 20, 2026 | 165.10 | 181.80 | 165.10 | 172.65 | 172.65 | -0.29% | 1,052 |
| Jan 19, 2026 | 170.00 | 182.00 | 168.80 | 173.15 | 173.15 | -2.53% | 334 |
| Jan 16, 2026 | 185.00 | 185.00 | 170.40 | 177.65 | 177.65 | -0.95% | 1,077 |
| Jan 14, 2026 | 173.05 | 180.95 | 170.10 | 179.35 | 179.35 | 3.67% | 684 |
| Jan 13, 2026 | 181.10 | 181.10 | 170.00 | 173.00 | 173.00 | -4.39% | 1,516 |
| Jan 12, 2026 | 171.00 | 190.00 | 171.00 | 180.95 | 180.95 | -1.71% | 1,174 |
| Jan 9, 2026 | 195.75 | 195.75 | 175.30 | 184.10 | 184.10 | -4.04% | 338 |
| Jan 8, 2026 | 205.00 | 205.00 | 183.35 | 191.85 | 191.85 | -3.95% | 2,941 |
| Jan 7, 2026 | 225.10 | 225.10 | 199.35 | 199.75 | 199.75 | -9.80% | 11,640 |
| Jan 6, 2026 | 225.90 | 225.90 | 210.05 | 221.45 | 221.45 | -0.27% | 3,501 |
| Jan 5, 2026 | 216.70 | 226.00 | 209.70 | 222.05 | 222.05 | 4.52% | 3,750 |
| Jan 2, 2026 | 209.00 | 230.50 | 200.60 | 212.45 | 212.45 | 1.29% | 2,518 |
| Jan 1, 2026 | 200.00 | 212.05 | 200.00 | 209.75 | 209.75 | 8.79% | 3,003 |