Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 190.00
+2.80 (1.50%)
At close: Oct 6, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1.50% | 168 |
| Oct 5, 2026 | 191.00 | 191.00 | 187.20 | 187.20 | 187.20 | -1.99% | 735 |
| Oct 1, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | 197 |
| Sep 30, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 1 |
| Sep 29, 2026 | 194.00 | 194.00 | 191.00 | 194.00 | 194.00 | 0.26% | 288 |
| Sep 28, 2026 | 193.05 | 193.50 | 193.05 | 193.50 | 193.50 | 0.23% | 631 |
| Sep 25, 2026 | 189.00 | 193.05 | 189.00 | 193.05 | 193.05 | 1.98% | 2,096 |
| Sep 24, 2026 | 185.60 | 189.30 | 185.60 | 189.30 | 189.30 | 1.99% | 716 |
| Sep 23, 2026 | 189.30 | 189.30 | 185.60 | 185.60 | 185.60 | -1.98% | 702 |
| Sep 22, 2026 | 196.70 | 196.70 | 186.80 | 189.35 | 189.35 | -3.69% | 2,397 |
| Sep 21, 2026 | 196.75 | 196.75 | 189.25 | 196.60 | 196.60 | 4.91% | 2,264 |
| Sep 18, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 4.99% | 2,004 |
| Sep 17, 2026 | 178.50 | 178.50 | 177.10 | 178.50 | 178.50 | 5.00% | 1,083 |
| Sep 16, 2026 | 163.65 | 170.95 | 163.65 | 170.00 | 170.00 | 4.39% | 1,246 |
| Sep 15, 2026 | 172.00 | 172.00 | 161.10 | 162.85 | 162.85 | -0.73% | 961 |
| Sep 11, 2026 | 161.10 | 169.50 | 161.10 | 164.05 | 164.05 | 0.03% | 608 |
| Sep 10, 2026 | 162.00 | 164.10 | 162.00 | 164.00 | 164.00 | -0.03% | 310 |
| Sep 9, 2026 | 167.65 | 167.65 | 163.60 | 164.05 | 164.05 | -1.17% | 1,399 |
| Sep 8, 2026 | 162.10 | 166.00 | 162.10 | 166.00 | 166.00 | -2.35% | 795 |
| Sep 7, 2026 | 172.00 | 172.00 | 166.30 | 170.00 | 170.00 | -2.33% | 1,971 |
| Sep 4, 2026 | 173.90 | 179.75 | 168.00 | 174.05 | 174.05 | 0.09% | 346 |
| Sep 3, 2026 | 174.90 | 174.90 | 167.00 | 173.90 | 173.90 | -0.63% | 2,499 |
| Sep 2, 2026 | 174.00 | 180.00 | 167.00 | 175.00 | 175.00 | -0.20% | 1,160 |
| Sep 1, 2026 | 178.90 | 178.90 | 165.15 | 175.35 | 175.35 | 1.36% | 1,388 |
| Aug 31, 2026 | 165.00 | 177.90 | 165.00 | 173.00 | 173.00 | 1.53% | 272 |
| Aug 28, 2026 | 157.60 | 171.65 | 157.60 | 170.40 | 170.40 | 4.16% | 1,085 |
| Aug 27, 2026 | 166.40 | 167.00 | 163.50 | 163.60 | 163.60 | -1.68% | 386 |
| Aug 26, 2026 | 169.00 | 169.00 | 160.25 | 166.40 | 166.40 | 3.26% | 347 |
| Aug 25, 2026 | 161.00 | 172.45 | 161.00 | 161.15 | 161.15 | -2.10% | 2,314 |
| Aug 24, 2026 | 172.70 | 172.70 | 164.20 | 164.60 | 164.60 | 0.06% | 873 |
| Aug 21, 2026 | 160.90 | 172.00 | 160.90 | 164.50 | 164.50 | -2.86% | 3,243 |
| Aug 20, 2026 | 157.00 | 169.35 | 157.00 | 169.35 | 169.35 | 4.99% | 1,689 |
| Aug 19, 2026 | 163.70 | 174.25 | 160.05 | 161.30 | 161.30 | -3.50% | 1,584 |
| Aug 18, 2026 | 181.00 | 181.00 | 166.90 | 167.15 | 167.15 | -4.84% | 1,052 |
| Aug 17, 2026 | 174.70 | 180.00 | 174.70 | 175.65 | 175.65 | -4.46% | 6,044 |
| Aug 14, 2026 | 184.75 | 184.75 | 183.85 | 183.85 | 183.85 | -4.99% | 1,932 |
| Aug 13, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -4.98% | 2,979 |
| Aug 12, 2026 | 197.60 | 213.00 | 197.60 | 203.65 | 203.65 | -2.07% | 578 |
| Aug 11, 2026 | 210.00 | 210.05 | 203.50 | 207.95 | 207.95 | -0.74% | 387 |
| Aug 10, 2026 | 203.00 | 213.15 | 203.00 | 209.50 | 209.50 | 3.20% | 558 |
| Aug 7, 2026 | 200.05 | 203.00 | 199.55 | 203.00 | 203.00 | 1.47% | 251 |
| Aug 6, 2026 | 198.75 | 210.00 | 193.10 | 200.05 | 200.05 | -1.36% | 3,145 |
| Aug 5, 2026 | 201.10 | 211.15 | 201.10 | 202.80 | 202.80 | 0.85% | 1,325 |
| Aug 4, 2026 | 214.20 | 214.20 | 201.00 | 201.10 | 201.10 | -4.24% | 242 |
| Aug 3, 2026 | 203.00 | 210.00 | 199.00 | 210.00 | 210.00 | 2.46% | 673 |
| Jul 31, 2026 | 198.00 | 210.00 | 198.00 | 204.95 | 204.95 | -1.47% | 641 |
| Jul 30, 2026 | 197.05 | 208.00 | 197.05 | 208.00 | 208.00 | 4.60% | 64 |
| Jul 29, 2026 | 207.20 | 207.20 | 198.00 | 198.85 | 198.85 | -4.49% | 595 |
| Jul 28, 2026 | 206.10 | 211.00 | 201.50 | 208.20 | 208.20 | -1.82% | 918 |
| Jul 27, 2026 | 220.15 | 224.00 | 212.00 | 212.05 | 212.05 | -1.74% | 320 |