Precision Wires India Limited (BOM:523539)
India · Delayed Price · Currency is INR 386.50
+21.45 (5.88%)
At close: Apr 21, 2026
BOM:523539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 362.20 | 398.30 | 362.20 | 386.50 | 386.50 | 5.88% | 130,075 |
| Apr 20, 2026 | 374.25 | 381.85 | 363.10 | 365.05 | 365.05 | -3.22% | 44,007 |
| Apr 17, 2026 | 370.45 | 379.80 | 369.00 | 377.20 | 377.20 | 2.75% | 101,318 |
| Apr 16, 2026 | 345.65 | 371.00 | 345.65 | 367.10 | 367.10 | 6.21% | 47,178 |
| Apr 15, 2026 | 343.70 | 349.95 | 340.00 | 345.65 | 345.65 | 1.27% | 35,733 |
| Apr 13, 2026 | 327.20 | 345.40 | 323.90 | 341.30 | 341.30 | 0.19% | 61,019 |
| Apr 10, 2026 | 333.95 | 342.00 | 325.30 | 340.65 | 340.65 | 3.76% | 65,682 |
| Apr 9, 2026 | 307.90 | 333.90 | 305.00 | 328.30 | 328.30 | 7.25% | 67,946 |
| Apr 8, 2026 | 312.45 | 312.45 | 299.00 | 306.10 | 306.10 | 4.31% | 25,451 |
| Apr 7, 2026 | 295.50 | 297.25 | 292.00 | 293.45 | 293.45 | -1.82% | 27,830 |
| Apr 6, 2026 | 300.10 | 305.90 | 291.65 | 298.90 | 298.90 | -0.35% | 35,403 |
| Apr 2, 2026 | 305.00 | 305.00 | 290.60 | 299.95 | 299.95 | -2.69% | 38,843 |
| Apr 1, 2026 | 307.95 | 311.95 | 299.30 | 308.25 | 308.25 | 5.53% | 25,633 |
| Mar 30, 2026 | 288.60 | 303.80 | 288.60 | 292.10 | 292.10 | -3.31% | 34,770 |
| Mar 27, 2026 | 313.65 | 313.65 | 300.75 | 302.10 | 302.10 | -3.94% | 41,788 |
| Mar 25, 2026 | 311.15 | 319.50 | 307.90 | 314.50 | 314.50 | 2.79% | 39,486 |
| Mar 24, 2026 | 294.15 | 312.45 | 294.15 | 305.95 | 305.95 | 4.81% | 62,945 |
| Mar 23, 2026 | 299.75 | 303.35 | 289.85 | 291.90 | 291.90 | -3.58% | 47,811 |
| Mar 20, 2026 | 306.45 | 312.65 | 300.45 | 302.75 | 302.75 | 1.00% | 34,506 |
| Mar 19, 2026 | 301.65 | 312.10 | 297.75 | 299.75 | 299.75 | -2.60% | 51,347 |
| Mar 18, 2026 | 295.20 | 315.05 | 287.70 | 307.75 | 307.75 | 6.01% | 55,676 |
| Mar 17, 2026 | 289.85 | 294.10 | 280.65 | 290.30 | 290.30 | 1.40% | 39,110 |
| Mar 16, 2026 | 285.05 | 289.05 | 277.90 | 286.30 | 286.30 | 1.01% | 84,537 |
| Mar 13, 2026 | 318.65 | 323.80 | 280.65 | 283.45 | 283.45 | -11.16% | 122,706 |
| Mar 12, 2026 | 343.00 | 344.10 | 314.20 | 319.05 | 319.05 | -6.97% | 97,406 |
| Mar 11, 2026 | 353.60 | 353.60 | 336.65 | 342.95 | 342.95 | -2.74% | 36,012 |
| Mar 10, 2026 | 335.80 | 355.90 | 335.80 | 352.60 | 352.60 | 5.08% | 71,185 |
| Mar 9, 2026 | 330.00 | 338.25 | 317.45 | 335.55 | 335.55 | 0.60% | 80,078 |
| Mar 6, 2026 | 336.00 | 342.20 | 329.85 | 333.55 | 333.55 | -0.40% | 49,329 |
| Mar 5, 2026 | 313.10 | 336.35 | 313.10 | 334.90 | 334.90 | 4.40% | 67,300 |
| Mar 4, 2026 | 310.20 | 329.15 | 310.20 | 320.80 | 320.80 | -0.83% | 83,150 |
| Mar 2, 2026 | 303.95 | 331.60 | 292.25 | 323.50 | 323.50 | 3.65% | 182,917 |
| Feb 27, 2026 | 310.95 | 320.50 | 303.35 | 312.10 | 312.10 | 1.68% | 60,302 |
| Feb 26, 2026 | 304.85 | 312.05 | 302.20 | 306.95 | 306.95 | 1.69% | 80,167 |
| Feb 25, 2026 | 302.55 | 310.45 | 297.50 | 301.85 | 301.85 | -0.03% | 61,980 |
| Feb 24, 2026 | 302.85 | 304.95 | 295.55 | 301.95 | 301.95 | 0.68% | 58,085 |
| Feb 23, 2026 | 300.00 | 305.70 | 289.30 | 299.90 | 299.90 | 4.82% | 67,844 |
| Feb 20, 2026 | 291.20 | 293.50 | 283.50 | 286.10 | 286.10 | -1.82% | 18,220 |
| Feb 19, 2026 | 301.05 | 303.00 | 289.20 | 291.40 | 291.40 | -1.57% | 37,813 |
| Feb 18, 2026 | 292.15 | 304.25 | 286.00 | 296.05 | 296.05 | 2.53% | 80,834 |
| Feb 17, 2026 | 298.15 | 308.20 | 286.95 | 288.75 | 288.40 | -3.25% | 166,256 |
| Feb 16, 2026 | 273.30 | 306.00 | 268.10 | 298.45 | 298.09 | 14.11% | 847,872 |
| Feb 13, 2026 | 279.85 | 279.85 | 258.80 | 261.55 | 261.23 | -6.02% | 50,055 |
| Feb 12, 2026 | 264.55 | 280.00 | 261.45 | 278.30 | 277.96 | 5.00% | 47,763 |
| Feb 11, 2026 | 259.25 | 266.20 | 256.50 | 265.05 | 264.73 | 2.10% | 19,771 |
| Feb 10, 2026 | 268.35 | 269.90 | 257.75 | 259.60 | 259.29 | -0.88% | 37,067 |
| Feb 9, 2026 | 245.30 | 263.35 | 245.30 | 261.90 | 261.58 | 6.88% | 48,272 |
| Feb 6, 2026 | 243.25 | 249.45 | 237.80 | 245.05 | 244.75 | -1.55% | 20,533 |
| Feb 5, 2026 | 258.70 | 258.70 | 247.00 | 248.90 | 248.60 | -3.58% | 16,633 |
| Feb 4, 2026 | 251.65 | 259.65 | 249.15 | 258.15 | 257.84 | 2.58% | 24,809 |