Precision Wires India Limited (BOM:523539)
India · Delayed Price · Currency is INR 438.10
+2.90 (0.67%)
At close: Aug 21, 2026
BOM:523539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 439.45 | 446.95 | 435.00 | 438.10 | 438.10 | 0.67% | 24,639 |
| Aug 20, 2026 | 435.00 | 441.15 | 429.85 | 435.20 | 435.20 | 1.15% | 23,173 |
| Aug 19, 2026 | 453.50 | 456.00 | 425.20 | 430.25 | 430.25 | -6.03% | 47,507 |
| Aug 18, 2026 | 456.45 | 462.35 | 450.45 | 457.85 | 457.85 | -0.14% | 31,033 |
| Aug 17, 2026 | 464.20 | 464.25 | 452.85 | 458.50 | 458.50 | 0.30% | 15,538 |
| Aug 14, 2026 | 464.95 | 474.25 | 452.10 | 457.15 | 457.15 | -2.41% | 56,484 |
| Aug 13, 2026 | 425.70 | 474.60 | 420.75 | 468.45 | 468.45 | 10.99% | 232,795 |
| Aug 12, 2026 | 411.55 | 430.50 | 405.95 | 422.05 | 422.05 | 1.49% | 42,847 |
| Aug 11, 2026 | 438.00 | 446.20 | 409.20 | 415.85 | 415.85 | -3.41% | 104,287 |
| Aug 10, 2026 | 415.45 | 437.35 | 415.45 | 430.55 | 430.55 | 4.10% | 52,687 |
| Aug 7, 2026 | 418.00 | 418.00 | 396.35 | 413.60 | 413.60 | -1.42% | 43,624 |
| Aug 6, 2026 | 417.10 | 433.00 | 414.00 | 419.55 | 419.55 | 2.71% | 48,980 |
| Aug 5, 2026 | 384.65 | 412.50 | 379.10 | 408.50 | 408.50 | 7.23% | 79,894 |
| Aug 4, 2026 | 379.25 | 384.40 | 373.00 | 380.95 | 380.95 | 0.37% | 14,230 |
| Aug 3, 2026 | 374.95 | 388.30 | 370.95 | 379.55 | 379.55 | 1.85% | 29,434 |
| Jul 31, 2026 | 352.95 | 376.00 | 352.95 | 372.65 | 372.65 | 5.24% | 19,208 |
| Jul 30, 2026 | 365.00 | 365.70 | 352.05 | 354.65 | 354.10 | -1.54% | 13,517 |
| Jul 29, 2026 | 372.00 | 372.00 | 358.35 | 360.20 | 359.64 | -2.19% | 26,167 |
| Jul 28, 2026 | 376.60 | 376.60 | 364.25 | 368.25 | 367.68 | -1.47% | 8,003 |
| Jul 27, 2026 | 370.75 | 377.20 | 370.45 | 373.75 | 373.17 | 0.25% | 11,258 |
| Jul 24, 2026 | 361.95 | 375.00 | 361.95 | 372.80 | 372.22 | 0.84% | 11,898 |
| Jul 23, 2026 | 375.25 | 381.90 | 366.10 | 369.70 | 369.13 | -0.54% | 8,552 |
| Jul 22, 2026 | 360.00 | 378.20 | 360.00 | 371.70 | 371.12 | 3.45% | 14,686 |
| Jul 21, 2026 | 366.00 | 366.00 | 358.00 | 359.30 | 358.74 | -1.53% | 7,697 |
| Jul 20, 2026 | 359.00 | 372.15 | 356.15 | 364.90 | 364.33 | 1.04% | 11,566 |
| Jul 17, 2026 | 378.15 | 379.10 | 356.40 | 361.15 | 360.59 | -4.99% | 26,628 |
| Jul 16, 2026 | 383.50 | 385.00 | 378.45 | 380.10 | 379.51 | -1.00% | 9,372 |
| Jul 15, 2026 | 380.95 | 387.90 | 380.45 | 383.95 | 383.35 | 1.11% | 8,868 |
| Jul 14, 2026 | 381.35 | 385.45 | 378.30 | 379.75 | 379.16 | -1.87% | 7,270 |
| Jul 13, 2026 | 382.85 | 392.35 | 372.00 | 387.00 | 386.40 | 0.31% | 14,089 |
| Jul 10, 2026 | 390.00 | 397.30 | 382.50 | 385.80 | 385.20 | -1.04% | 25,627 |
| Jul 9, 2026 | 379.30 | 391.20 | 379.30 | 389.85 | 389.25 | 3.44% | 14,224 |
| Jul 8, 2026 | 374.00 | 392.50 | 370.00 | 376.90 | 376.32 | 0.82% | 38,096 |
| Jul 7, 2026 | 381.15 | 390.00 | 372.15 | 373.85 | 373.27 | -3.00% | 25,144 |
| Jul 6, 2026 | 398.85 | 404.35 | 383.00 | 385.40 | 384.80 | -3.53% | 17,598 |
| Jul 3, 2026 | 405.50 | 405.75 | 396.85 | 399.50 | 398.88 | -1.30% | 12,401 |
| Jul 2, 2026 | 405.10 | 409.95 | 402.65 | 404.75 | 404.12 | 0.66% | 25,419 |
| Jul 1, 2026 | 401.15 | 415.85 | 398.25 | 402.10 | 401.48 | -0.19% | 34,234 |
| Jun 30, 2026 | 405.00 | 412.20 | 398.80 | 402.85 | 402.23 | 0.46% | 39,899 |
| Jun 29, 2026 | 420.50 | 420.90 | 396.00 | 401.00 | 400.38 | -4.73% | 57,057 |
| Jun 25, 2026 | 442.00 | 449.20 | 418.30 | 420.90 | 420.25 | -4.77% | 42,271 |
| Jun 24, 2026 | 420.90 | 446.05 | 411.70 | 442.00 | 441.31 | 4.90% | 34,914 |
| Jun 23, 2026 | 428.90 | 433.00 | 417.65 | 421.35 | 420.70 | -0.18% | 19,965 |
| Jun 22, 2026 | 409.45 | 424.00 | 409.45 | 422.10 | 421.45 | 3.24% | 20,415 |
| Jun 19, 2026 | 422.00 | 423.00 | 405.00 | 408.85 | 408.22 | -3.70% | 32,443 |
| Jun 18, 2026 | 430.55 | 431.90 | 420.55 | 424.55 | 423.89 | -1.01% | 21,490 |
| Jun 17, 2026 | 430.00 | 430.00 | 418.00 | 428.90 | 428.23 | 1.59% | 16,978 |
| Jun 16, 2026 | 407.40 | 425.95 | 407.20 | 422.20 | 421.55 | 4.56% | 43,379 |
| Jun 15, 2026 | 396.05 | 411.35 | 395.80 | 403.80 | 403.17 | 3.04% | 46,575 |
| Jun 12, 2026 | 395.60 | 401.55 | 386.95 | 391.90 | 391.29 | 0.97% | 26,853 |