Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 175.95
+3.45 (2.00%)
At close: Aug 29, 2025
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 2.00% | 143 |
| Aug 28, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.98% | 803 |
| Aug 26, 2025 | 165.85 | 169.15 | 163.55 | 169.15 | 169.15 | 1.99% | 835 |
| Aug 25, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -1.98% | 768 |
| Aug 22, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -2.00% | 442 |
| Aug 21, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -1.99% | 215 |
| Aug 20, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -1.98% | 886 |
| Aug 19, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -1.99% | 710 |
| Aug 18, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -1.98% | 29 |
| Aug 14, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -1.99% | 99 |
| Aug 13, 2025 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | -1.98% | 285 |
| Aug 12, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -1.99% | 425 |
| Aug 11, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | -2.00% | 439 |
| Aug 8, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -1.98% | 189 |
| Aug 7, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -1.99% | 991 |
| Aug 6, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1.98% | 6,318 |
| Aug 5, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 2.00% | 9,722 |
| Aug 4, 2025 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 4.99% | 4,193 |
| Aug 1, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 5.00% | 1,816 |
| Jul 31, 2025 | 179.90 | 184.00 | 179.90 | 184.00 | 184.00 | 4.99% | 3,435 |
| Jul 30, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 4.97% | 3,481 |
| Jul 29, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.00% | 756 |
| Jul 28, 2025 | 160.70 | 160.70 | 155.70 | 159.00 | 159.00 | -1.58% | 197 |
| Jul 25, 2025 | 161.60 | 168.00 | 161.50 | 161.55 | 161.55 | -4.97% | 350 |
| Jul 24, 2025 | 165.00 | 177.45 | 160.55 | 170.00 | 170.00 | 0.59% | 4,063 |
| Jul 23, 2025 | 170.00 | 170.00 | 164.20 | 169.00 | 169.00 | 2.39% | 573 |
| Jul 22, 2025 | 161.00 | 169.00 | 161.00 | 165.05 | 165.05 | -2.57% | 357 |
| Jul 21, 2025 | 153.90 | 170.10 | 153.90 | 169.40 | 169.40 | 4.57% | 4,137 |
| Jul 18, 2025 | 156.65 | 173.05 | 156.65 | 162.00 | 162.00 | -1.73% | 476 |
| Jul 17, 2025 | 166.80 | 167.20 | 164.85 | 164.85 | 164.85 | -1.41% | 253 |
| Jul 16, 2025 | 165.00 | 169.90 | 162.00 | 167.20 | 167.20 | -1.36% | 1,810 |
| Jul 15, 2025 | 171.60 | 171.60 | 163.50 | 169.50 | 169.50 | -1.22% | 880 |
| Jul 14, 2025 | 174.80 | 175.80 | 171.40 | 171.60 | 171.60 | 0.44% | 1,455 |
| Jul 11, 2025 | 173.85 | 173.85 | 165.85 | 170.85 | 170.85 | 3.17% | 2,381 |
| Jul 10, 2025 | 170.00 | 170.30 | 165.00 | 165.60 | 165.60 | 2.10% | 354 |
| Jul 9, 2025 | 160.00 | 172.55 | 160.00 | 162.20 | 162.20 | -3.45% | 2,345 |
| Jul 8, 2025 | 164.65 | 168.00 | 163.85 | 168.00 | 168.00 | - | 1,053 |
| Jul 7, 2025 | 162.15 | 170.25 | 162.15 | 168.00 | 168.00 | 3.61% | 1,249 |
| Jul 4, 2025 | 168.15 | 168.15 | 162.00 | 162.15 | 162.15 | -0.34% | 913 |
| Jul 3, 2025 | 166.55 | 166.55 | 160.20 | 162.70 | 162.70 | -1.36% | 2,619 |
| Jul 2, 2025 | 169.00 | 169.00 | 154.85 | 164.95 | 164.95 | 2.26% | 831 |
| Jul 1, 2025 | 173.00 | 173.00 | 160.10 | 161.30 | 161.30 | -2.83% | 476 |
| Jun 30, 2025 | 155.60 | 167.00 | 155.60 | 166.00 | 166.00 | 2.25% | 1,541 |
| Jun 27, 2025 | 167.05 | 167.05 | 158.00 | 162.35 | 162.35 | -0.85% | 424 |
| Jun 26, 2025 | 159.25 | 165.40 | 152.00 | 163.75 | 163.75 | 2.83% | 1,567 |
| Jun 25, 2025 | 156.00 | 163.00 | 148.45 | 159.25 | 159.25 | 1.92% | 7,369 |
| Jun 24, 2025 | 156.00 | 162.00 | 151.30 | 156.25 | 156.25 | 1.26% | 1,449 |
| Jun 23, 2025 | 164.80 | 164.80 | 153.85 | 154.30 | 154.30 | -4.69% | 557 |
| Jun 20, 2025 | 163.20 | 168.90 | 158.00 | 161.90 | 161.90 | -1.28% | 2,324 |
| Jun 19, 2025 | 173.00 | 173.00 | 158.80 | 164.00 | 164.00 | -1.83% | 7,399 |