Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 146.55
-6.45 (-4.22%)
At close: May 20, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 158.95 | 160.50 | 146.50 | 146.55 | 146.55 | -4.22% | 568 |
| May 19, 2026 | 159.20 | 159.20 | 152.15 | 153.00 | 153.00 | -3.92% | 33 |
| May 18, 2026 | 154.80 | 160.00 | 148.00 | 159.25 | 159.25 | 2.61% | 421 |
| May 15, 2026 | 157.00 | 169.95 | 154.80 | 155.20 | 155.20 | -4.73% | 1,068 |
| May 14, 2026 | 159.75 | 167.00 | 159.75 | 162.90 | 162.90 | 1.97% | 1,810 |
| May 13, 2026 | 148.35 | 159.75 | 144.85 | 159.75 | 159.75 | 5.00% | 2,322 |
| May 12, 2026 | 141.00 | 155.70 | 141.00 | 152.15 | 152.15 | 2.60% | 2,472 |
| May 11, 2026 | 149.00 | 149.00 | 140.10 | 148.30 | 148.30 | 3.71% | 1,325 |
| May 8, 2026 | 142.80 | 145.00 | 142.80 | 143.00 | 143.00 | 0.14% | 356 |
| May 7, 2026 | 142.40 | 149.40 | 140.00 | 142.80 | 142.80 | 0.32% | 1,026 |
| May 6, 2026 | 141.00 | 149.95 | 141.00 | 142.35 | 142.35 | -3.16% | 2,494 |
| May 5, 2026 | 142.00 | 148.85 | 142.00 | 147.00 | 147.00 | 3.52% | 865 |
| May 4, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.05% | 3,298 |
| Apr 30, 2026 | 148.80 | 153.85 | 140.00 | 143.50 | 143.50 | -2.08% | 3,315 |
| Apr 29, 2026 | 156.85 | 156.85 | 142.00 | 146.55 | 146.55 | -1.91% | 2,798 |
| Apr 28, 2026 | 144.90 | 149.40 | 144.90 | 149.40 | 149.40 | 4.99% | 682 |
| Apr 27, 2026 | 136.00 | 142.40 | 133.30 | 142.30 | 142.30 | 4.90% | 1,216 |
| Apr 24, 2026 | 137.00 | 144.65 | 132.80 | 135.65 | 135.65 | -2.48% | 307 |
| Apr 23, 2026 | 147.00 | 147.00 | 135.00 | 139.10 | 139.10 | -1.73% | 421 |
| Apr 22, 2026 | 137.15 | 143.50 | 135.00 | 141.55 | 141.55 | 3.28% | 421 |
| Apr 21, 2026 | 147.00 | 147.00 | 136.05 | 137.05 | 137.05 | -2.94% | 666 |
| Apr 20, 2026 | 136.00 | 142.65 | 132.35 | 141.20 | 141.20 | 3.82% | 1,781 |
| Apr 17, 2026 | 134.00 | 140.60 | 133.95 | 136.00 | 136.00 | 1.53% | 762 |
| Apr 16, 2026 | 132.00 | 135.00 | 127.00 | 133.95 | 133.95 | 2.33% | 1,800 |
| Apr 15, 2026 | 131.90 | 133.05 | 127.05 | 130.90 | 130.90 | 3.27% | 2,498 |
| Apr 13, 2026 | 132.00 | 132.00 | 121.30 | 126.75 | 126.75 | -0.71% | 845 |
| Apr 10, 2026 | 123.30 | 135.30 | 123.30 | 127.65 | 127.65 | -1.62% | 1,159 |
| Apr 9, 2026 | 129.00 | 129.95 | 124.45 | 129.75 | 129.75 | 4.81% | 1,442 |
| Apr 8, 2026 | 123.75 | 123.80 | 121.10 | 123.80 | 123.80 | 4.96% | 1,210 |
| Apr 7, 2026 | 127.00 | 127.00 | 117.30 | 117.95 | 117.95 | -4.46% | 534 |
| Apr 6, 2026 | 117.90 | 123.45 | 112.85 | 123.45 | 123.45 | 4.71% | 261 |
| Apr 2, 2026 | 109.50 | 118.30 | 107.10 | 117.90 | 117.90 | 4.61% | 4,024 |
| Apr 1, 2026 | 118.00 | 120.65 | 111.00 | 112.70 | 112.70 | -1.96% | 719 |
| Mar 30, 2026 | 127.00 | 127.00 | 114.95 | 114.95 | 114.95 | -5.00% | 1,909 |
| Mar 27, 2026 | 129.90 | 129.90 | 120.20 | 121.00 | 121.00 | -2.97% | 2,583 |
| Mar 25, 2026 | 127.95 | 128.80 | 121.05 | 124.70 | 124.70 | 0.48% | 2,598 |
| Mar 24, 2026 | 134.90 | 134.90 | 123.05 | 124.10 | 124.10 | -3.80% | 995 |
| Mar 23, 2026 | 130.70 | 131.10 | 129.00 | 129.00 | 129.00 | -4.97% | 227 |
| Mar 20, 2026 | 136.65 | 143.95 | 131.25 | 135.75 | 135.75 | -1.74% | 668 |
| Mar 19, 2026 | 143.80 | 145.00 | 137.70 | 138.15 | 138.15 | -3.93% | 214 |
| Mar 18, 2026 | 133.00 | 143.80 | 133.00 | 143.80 | 143.80 | 4.96% | 166 |
| Mar 17, 2026 | 138.90 | 139.25 | 136.15 | 137.00 | 137.00 | 3.28% | 608 |
| Mar 16, 2026 | 122.00 | 133.35 | 120.65 | 132.65 | 132.65 | 4.45% | 847 |
| 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 |