Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 173.65
+4.90 (2.90%)
At close: Jan 22, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 193.00 | 193.00 | 186.75 | 192.80 | 192.80 | -0.36% | 564 |
| Dec 30, 2025 | 180.00 | 198.00 | 178.00 | 193.50 | 193.50 | 2.38% | 648 |
| Dec 29, 2025 | 189.00 | 189.10 | 176.70 | 189.00 | 189.00 | -1.05% | 318 |
| Dec 26, 2025 | 187.10 | 194.80 | 187.00 | 191.00 | 191.00 | -2.03% | 212 |
| Dec 24, 2025 | 190.40 | 196.00 | 187.00 | 194.95 | 194.95 | -0.03% | 351 |
| Dec 23, 2025 | 190.00 | 196.65 | 188.00 | 195.00 | 195.00 | -0.51% | 835 |
| Dec 22, 2025 | 195.00 | 199.00 | 193.95 | 196.00 | 196.00 | 3.57% | 641 |
| Dec 19, 2025 | 193.50 | 206.00 | 168.60 | 189.25 | 189.25 | 1.04% | 692 |
| Dec 18, 2025 | 190.95 | 195.00 | 187.30 | 187.30 | 187.30 | -3.92% | 244 |
| Dec 17, 2025 | 197.00 | 197.00 | 187.50 | 194.95 | 194.95 | -0.13% | 316 |
| Dec 16, 2025 | 195.00 | 198.00 | 183.50 | 195.20 | 195.20 | 3.83% | 1,009 |
| Dec 15, 2025 | 185.05 | 198.00 | 180.10 | 188.00 | 188.00 | 1.62% | 89 |
| Dec 12, 2025 | 188.45 | 190.00 | 180.00 | 185.00 | 185.00 | -1.83% | 246 |
| Dec 11, 2025 | 191.00 | 200.00 | 186.00 | 188.45 | 188.45 | -0.82% | 1,299 |
| Dec 10, 2025 | 186.50 | 199.00 | 186.50 | 190.00 | 190.00 | 1.88% | 1,441 |
| Dec 9, 2025 | 175.80 | 192.50 | 157.50 | 186.50 | 186.50 | 6.57% | 877 |
| Dec 8, 2025 | 175.15 | 175.15 | 170.00 | 175.00 | 175.00 | -0.09% | 156 |
| Dec 5, 2025 | 193.90 | 193.90 | 168.00 | 175.15 | 175.15 | -1.13% | 1,149 |
| Dec 4, 2025 | 177.25 | 186.00 | 176.75 | 177.15 | 177.15 | -4.78% | 2,593 |
| Dec 3, 2025 | 189.15 | 202.40 | 186.00 | 186.05 | 186.05 | -3.60% | 545 |
| Dec 2, 2025 | 196.40 | 196.40 | 178.15 | 193.00 | 193.00 | 3.18% | 100 |
| Dec 1, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - | 7 |
| Nov 28, 2025 | 185.10 | 196.50 | 185.00 | 187.05 | 187.05 | -0.11% | 615 |
| Nov 27, 2025 | 185.00 | 195.00 | 185.00 | 187.25 | 187.25 | 0.24% | 1,211 |
| Nov 26, 2025 | 185.00 | 190.00 | 180.00 | 186.80 | 186.80 | 0.43% | 725 |
| Nov 25, 2025 | 198.25 | 198.25 | 185.00 | 186.00 | 186.00 | -1.51% | 637 |
| Nov 24, 2025 | 184.00 | 190.00 | 180.10 | 188.85 | 188.85 | -0.03% | 2,071 |
| Nov 21, 2025 | 190.00 | 199.90 | 183.00 | 188.90 | 188.90 | -1.82% | 3,371 |
| Nov 20, 2025 | 198.00 | 210.95 | 191.65 | 192.40 | 192.40 | -4.61% | 2,257 |
| Nov 19, 2025 | 209.70 | 209.70 | 200.00 | 201.70 | 201.70 | 0.50% | 2,854 |
| Nov 18, 2025 | 204.00 | 204.00 | 194.30 | 200.70 | 200.70 | -1.62% | 1,223 |
| Nov 17, 2025 | 205.00 | 205.00 | 190.00 | 204.00 | 204.00 | 4.00% | 3,162 |
| Nov 14, 2025 | 188.25 | 205.00 | 188.25 | 196.15 | 196.15 | -1.01% | 2,257 |
| Nov 13, 2025 | 205.00 | 215.80 | 196.30 | 198.15 | 198.15 | -4.04% | 2,264 |
| Nov 12, 2025 | 204.00 | 218.90 | 203.30 | 206.50 | 206.50 | -3.48% | 16,326 |