Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 164.50
-4.85 (-2.86%)
At close: Aug 21, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 212.00 | 215.95 | 212.00 | 215.80 | 215.80 | 4.91% | 280 |
| Jul 23, 2026 | 206.20 | 206.20 | 205.00 | 205.70 | 205.70 | 0.24% | 161 |
| Jul 22, 2026 | 221.00 | 221.00 | 205.20 | 205.20 | 205.20 | -3.28% | 207 |
| Jul 21, 2026 | 207.10 | 221.00 | 207.10 | 212.15 | 212.15 | -2.68% | 534 |
| Jul 20, 2026 | 220.65 | 220.65 | 218.00 | 218.00 | 218.00 | -0.23% | 66 |
| Jul 17, 2026 | 219.80 | 219.80 | 212.35 | 218.50 | 218.50 | 3.43% | 284 |
| Jul 16, 2026 | 222.10 | 232.95 | 211.00 | 211.25 | 211.25 | -4.89% | 3,648 |
| Jul 15, 2026 | 225.20 | 232.00 | 219.50 | 222.10 | 222.10 | -3.35% | 152 |
| Jul 14, 2026 | 234.95 | 236.15 | 218.50 | 229.80 | 229.80 | - | 410 |
| Jul 13, 2026 | 212.20 | 229.90 | 212.20 | 229.80 | 229.80 | 3.40% | 824 |
| Jul 10, 2026 | 239.25 | 239.25 | 222.00 | 222.25 | 222.25 | -2.52% | 498 |
| Jul 9, 2026 | 242.00 | 242.95 | 222.30 | 228.00 | 228.00 | -2.56% | 846 |
| Jul 8, 2026 | 233.10 | 243.00 | 228.00 | 234.00 | 234.00 | 0.39% | 1,614 |
| Jul 7, 2026 | 225.20 | 233.10 | 225.20 | 233.10 | 233.10 | 5.00% | 1,282 |
| Jul 6, 2026 | 201.00 | 222.00 | 201.00 | 222.00 | 222.00 | 4.99% | 1,881 |
| Jul 3, 2026 | 221.00 | 221.50 | 211.00 | 211.45 | 211.45 | -4.60% | 7,611 |
| Jul 2, 2026 | 224.10 | 226.50 | 221.55 | 221.65 | 221.65 | -4.95% | 7,051 |
| Jul 1, 2026 | 233.30 | 240.00 | 233.20 | 233.20 | 233.20 | -4.99% | 4,220 |
| Jun 30, 2026 | 255.70 | 258.75 | 243.00 | 245.45 | 245.45 | -3.90% | 3,824 |
| Jun 29, 2026 | 263.60 | 266.20 | 240.90 | 255.40 | 255.40 | 0.73% | 13,383 |
| Jun 25, 2026 | 253.55 | 253.55 | 253.50 | 253.55 | 253.55 | 4.99% | 13,093 |
| Jun 24, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 5.00% | 11,231 |
| Jun 23, 2026 | 230.95 | 231.90 | 225.05 | 230.00 | 230.00 | 4.12% | 11,027 |
| Jun 22, 2026 | 219.95 | 220.90 | 219.95 | 220.90 | 220.90 | 4.99% | 2,073 |
| Jun 19, 2026 | 208.80 | 210.40 | 193.00 | 210.40 | 210.40 | 4.99% | 4,766 |
| Jun 18, 2026 | 192.80 | 202.40 | 185.10 | 200.40 | 200.40 | 3.94% | 5,774 |
| Jun 17, 2026 | 194.80 | 204.50 | 188.25 | 192.80 | 192.80 | -1.03% | 14,347 |
| Jun 16, 2026 | 200.25 | 200.25 | 182.75 | 194.80 | 194.80 | 2.12% | 38,986 |
| Jun 15, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 4.98% | 1,673 |
| Jun 12, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 5.00% | 701 |