Precision Wires India Limited (BOM:523539)
India · Delayed Price · Currency is INR 261.55
-16.75 (-6.02%)
At close: Feb 13, 2026
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 279.85 | 279.85 | 258.80 | 261.55 | 261.55 | -6.02% | 50,055 |
| Feb 12, 2026 | 264.55 | 280.00 | 261.45 | 278.30 | 278.30 | 5.00% | 47,763 |
| Feb 11, 2026 | 259.25 | 266.20 | 256.50 | 265.05 | 265.05 | 2.10% | 19,771 |
| Feb 10, 2026 | 268.35 | 269.90 | 257.75 | 259.60 | 259.60 | -0.88% | 37,067 |
| Feb 9, 2026 | 245.30 | 263.35 | 245.30 | 261.90 | 261.90 | 6.88% | 48,272 |
| Feb 6, 2026 | 243.25 | 249.45 | 237.80 | 245.05 | 245.05 | -1.55% | 20,533 |
| Feb 5, 2026 | 258.70 | 258.70 | 247.00 | 248.90 | 248.90 | -3.58% | 16,633 |
| Feb 4, 2026 | 251.65 | 259.65 | 249.15 | 258.15 | 258.15 | 2.58% | 24,809 |
| Feb 3, 2026 | 250.00 | 252.50 | 241.70 | 251.65 | 251.65 | 4.14% | 28,971 |
| Feb 2, 2026 | 231.85 | 243.00 | 226.80 | 241.65 | 241.65 | 5.66% | 31,297 |
| Feb 1, 2026 | 246.40 | 246.40 | 226.70 | 228.70 | 228.70 | -6.61% | 21,844 |
| Jan 30, 2026 | 251.05 | 254.80 | 242.35 | 244.90 | 244.90 | -2.45% | 42,935 |
| Jan 29, 2026 | 254.25 | 257.00 | 244.00 | 251.05 | 251.05 | 1.29% | 73,621 |
| Jan 28, 2026 | 226.10 | 251.05 | 226.05 | 247.85 | 247.85 | 10.23% | 113,193 |
| Jan 27, 2026 | 219.00 | 227.40 | 210.80 | 224.85 | 224.85 | 4.58% | 39,499 |
| Jan 23, 2026 | 222.90 | 222.90 | 214.00 | 215.00 | 215.00 | -2.69% | 12,548 |
| Jan 22, 2026 | 220.00 | 222.60 | 216.35 | 220.95 | 220.95 | 0.89% | 11,311 |
| Jan 21, 2026 | 217.20 | 223.05 | 210.65 | 219.00 | 219.00 | 2.74% | 29,528 |
| Jan 20, 2026 | 217.55 | 221.05 | 210.65 | 213.15 | 213.15 | -2.63% | 13,588 |
| Jan 19, 2026 | 220.05 | 224.55 | 218.05 | 218.90 | 218.90 | -2.91% | 20,873 |
| Jan 16, 2026 | 232.95 | 232.95 | 223.00 | 225.45 | 225.45 | -0.81% | 17,857 |
| Jan 14, 2026 | 226.00 | 230.95 | 223.80 | 227.30 | 227.30 | -0.04% | 18,518 |
| Jan 13, 2026 | 232.00 | 233.25 | 225.05 | 227.40 | 227.40 | -1.71% | 20,297 |
| Jan 12, 2026 | 227.00 | 232.15 | 219.30 | 231.35 | 231.35 | 1.98% | 41,778 |
| Jan 9, 2026 | 239.00 | 239.00 | 225.60 | 226.85 | 226.85 | -5.10% | 34,862 |
| Jan 8, 2026 | 262.65 | 263.30 | 236.25 | 239.05 | 239.05 | -9.33% | 86,048 |
| Jan 7, 2026 | 256.00 | 269.20 | 254.30 | 263.65 | 263.65 | 3.55% | 110,180 |
| Jan 6, 2026 | 255.00 | 258.30 | 250.20 | 254.60 | 254.60 | 0.08% | 51,218 |
| Jan 5, 2026 | 249.00 | 262.00 | 247.85 | 254.40 | 254.40 | 3.02% | 91,201 |
| Jan 2, 2026 | 251.95 | 251.95 | 243.45 | 246.95 | 246.95 | -0.62% | 20,382 |
| Jan 1, 2026 | 239.95 | 257.00 | 238.55 | 248.50 | 248.50 | 4.79% | 101,840 |
| Dec 31, 2025 | 239.25 | 240.40 | 233.25 | 237.15 | 237.15 | -1.25% | 19,067 |
| Dec 30, 2025 | 258.90 | 259.00 | 238.00 | 240.15 | 240.15 | -7.31% | 94,199 |
| Dec 29, 2025 | 243.20 | 269.45 | 238.80 | 259.10 | 259.10 | 9.14% | 509,550 |
| Dec 26, 2025 | 236.05 | 240.55 | 235.40 | 237.40 | 237.40 | 1.02% | 11,768 |
| Dec 24, 2025 | 242.60 | 243.65 | 233.15 | 235.00 | 235.00 | -1.32% | 13,068 |
| Dec 23, 2025 | 239.35 | 239.35 | 235.00 | 238.15 | 238.15 | 0.23% | 35,804 |
| Dec 22, 2025 | 232.40 | 240.00 | 231.30 | 237.60 | 237.60 | 2.15% | 19,996 |
| Dec 19, 2025 | 226.45 | 233.70 | 226.10 | 232.60 | 232.60 | 3.10% | 7,762 |
| Dec 18, 2025 | 224.80 | 229.15 | 223.40 | 225.60 | 225.60 | 0.18% | 8,628 |
| Dec 17, 2025 | 235.05 | 235.05 | 223.55 | 225.20 | 225.20 | -4.29% | 20,943 |
| Dec 16, 2025 | 237.00 | 237.85 | 234.35 | 235.30 | 235.30 | -1.09% | 8,051 |
| Dec 15, 2025 | 234.30 | 240.65 | 233.85 | 237.90 | 237.90 | 1.13% | 24,875 |
| Dec 12, 2025 | 239.00 | 239.65 | 234.30 | 235.25 | 235.25 | -0.93% | 16,383 |
| Dec 11, 2025 | 232.00 | 241.35 | 231.65 | 237.45 | 237.45 | 2.04% | 30,951 |
| Dec 10, 2025 | 236.40 | 237.85 | 231.65 | 232.70 | 232.70 | -2.23% | 8,418 |
| Dec 9, 2025 | 232.65 | 239.00 | 228.10 | 238.00 | 238.00 | 2.30% | 11,803 |
| Dec 8, 2025 | 239.95 | 240.00 | 230.30 | 232.65 | 232.65 | -2.31% | 15,369 |
| Dec 5, 2025 | 235.30 | 239.55 | 233.65 | 238.15 | 238.15 | 1.21% | 17,528 |
| Dec 4, 2025 | 243.00 | 244.75 | 234.00 | 235.30 | 235.30 | -2.99% | 25,307 |