Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 190.75
+9.05 (4.98%)
At close: Jun 15, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 173.00 | 173.05 | 173.00 | 173.05 | 173.05 | 4.97% | 320 |
| Jun 10, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 5.00% | 5,821 |
| Jun 9, 2026 | 157.00 | 157.00 | 156.95 | 157.00 | 157.00 | 4.98% | 6,571 |
| Jun 5, 2026 | 155.00 | 155.00 | 148.10 | 149.55 | 149.55 | -0.50% | 391 |
| Jun 4, 2026 | 154.90 | 155.95 | 145.00 | 150.30 | 150.30 | 1.14% | 2,483 |
| Jun 3, 2026 | 150.70 | 157.40 | 146.05 | 148.60 | 148.60 | -1.39% | 658 |
| Jun 2, 2026 | 149.55 | 152.90 | 149.55 | 150.70 | 150.70 | 1.21% | 825 |
| Jun 1, 2026 | 156.40 | 162.75 | 148.80 | 148.90 | 148.90 | -3.94% | 1,441 |
| May 29, 2026 | 149.10 | 155.70 | 145.00 | 155.00 | 155.00 | 4.03% | 1,891 |
| May 27, 2026 | 155.00 | 155.00 | 148.10 | 149.00 | 149.00 | -3.65% | 407 |
| May 26, 2026 | 148.00 | 156.55 | 148.00 | 154.65 | 154.65 | 3.72% | 2,793 |
| May 25, 2026 | 156.00 | 156.00 | 148.00 | 149.10 | 149.10 | -4.12% | 820 |
| May 22, 2026 | 148.50 | 155.50 | 148.05 | 155.50 | 155.50 | 5.00% | 168 |
| May 21, 2026 | 153.85 | 153.85 | 147.00 | 148.10 | 148.10 | 1.06% | 1,344 |
| 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 |