Precision Wires India Limited (BOM:523539)
India · Delayed Price · Currency is INR 514.45
+6.90 (1.36%)
At close: Oct 6, 2026
BOM:523539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 514.95 | 518.30 | 506.50 | 514.45 | 514.45 | 1.36% | 21,662 |
| Oct 5, 2026 | 506.45 | 523.50 | 505.00 | 507.55 | 507.55 | 1.31% | 57,112 |
| Oct 1, 2026 | 492.50 | 508.00 | 483.70 | 501.00 | 501.00 | 1.94% | 53,001 |
| Sep 30, 2026 | 499.75 | 509.20 | 489.65 | 491.45 | 491.45 | -1.97% | 25,535 |
| Sep 29, 2026 | 480.00 | 512.80 | 478.20 | 501.35 | 501.35 | 4.31% | 59,740 |
| Sep 28, 2026 | 502.25 | 502.25 | 473.45 | 480.65 | 480.65 | -4.30% | 36,578 |
| Sep 25, 2026 | 489.95 | 508.05 | 489.25 | 502.25 | 502.25 | 3.11% | 40,124 |
| Sep 24, 2026 | 489.10 | 503.00 | 485.05 | 487.10 | 487.10 | -2.40% | 36,995 |
| Sep 23, 2026 | 495.65 | 504.25 | 487.95 | 499.10 | 499.10 | 1.47% | 58,570 |
| Sep 22, 2026 | 473.60 | 499.70 | 473.60 | 491.85 | 491.85 | 3.78% | 98,995 |
| Sep 21, 2026 | 477.85 | 485.45 | 466.20 | 473.95 | 473.95 | -1.01% | 23,291 |
| Sep 18, 2026 | 449.00 | 488.00 | 449.00 | 478.80 | 478.80 | 6.51% | 87,588 |
| Sep 17, 2026 | 438.65 | 452.55 | 436.20 | 449.55 | 449.55 | 2.12% | 26,243 |
| Sep 16, 2026 | 441.90 | 444.65 | 420.15 | 440.20 | 440.20 | 0.06% | 20,383 |
| Sep 15, 2026 | 462.35 | 464.90 | 436.20 | 439.95 | 439.95 | -5.02% | 35,174 |
| Sep 11, 2026 | 460.05 | 469.20 | 447.85 | 463.20 | 463.20 | 0.02% | 31,988 |
| Sep 10, 2026 | 474.55 | 475.95 | 460.90 | 463.10 | 463.10 | -2.38% | 22,979 |
| Sep 9, 2026 | 479.50 | 479.50 | 468.45 | 474.40 | 474.40 | -1.17% | 15,891 |
| Sep 8, 2026 | 461.30 | 489.15 | 461.25 | 480.00 | 480.00 | 4.07% | 50,400 |
| Sep 7, 2026 | 472.50 | 472.50 | 455.70 | 461.25 | 461.25 | -2.13% | 28,521 |
| Sep 4, 2026 | 488.65 | 500.75 | 467.85 | 471.30 | 471.30 | -3.48% | 66,239 |
| Sep 3, 2026 | 486.25 | 491.40 | 471.10 | 488.30 | 488.30 | 1.33% | 19,263 |
| Sep 2, 2026 | 488.45 | 502.00 | 479.00 | 481.90 | 481.90 | -3.10% | 30,096 |
| Sep 1, 2026 | 503.05 | 509.90 | 489.00 | 497.30 | 497.30 | -1.64% | 31,195 |
| Aug 31, 2026 | 515.00 | 524.00 | 492.15 | 505.60 | 505.60 | -0.42% | 158,815 |
| Aug 28, 2026 | 425.00 | 507.75 | 422.80 | 507.75 | 507.75 | 19.99% | 851,087 |
| Aug 27, 2026 | 435.25 | 436.00 | 421.60 | 423.15 | 423.15 | -2.09% | 18,538 |
| Aug 26, 2026 | 415.00 | 437.00 | 413.25 | 432.20 | 432.20 | 5.12% | 36,094 |
| Aug 25, 2026 | 421.55 | 426.00 | 405.65 | 411.15 | 411.15 | -4.21% | 38,040 |
| Aug 24, 2026 | 435.00 | 440.65 | 427.00 | 429.20 | 429.20 | -2.03% | 16,073 |
| 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 |