Precision Electronics Limited (BOM:517258)
India · Delayed Price · Currency is INR 229.80
+7.55 (3.40%)
At close: Jul 13, 2026
Precision Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |