Precision Camshafts Limited (BOM:539636)
India · Delayed Price · Currency is INR 178.55
+2.45 (1.39%)
At close: Aug 4, 2025
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 174.00 | 178.10 | 172.35 | 173.60 | 173.60 | -0.09% | 24,278 |
| Aug 7, 2025 | 175.30 | 175.80 | 169.00 | 173.75 | 173.75 | -0.20% | 17,554 |
| Aug 6, 2025 | 176.20 | 181.80 | 172.85 | 174.10 | 174.10 | -0.77% | 21,799 |
| Aug 5, 2025 | 176.55 | 179.50 | 174.05 | 175.45 | 175.45 | -1.74% | 19,815 |
| Aug 4, 2025 | 180.10 | 180.10 | 175.15 | 178.55 | 178.55 | 1.39% | 16,675 |
| Aug 1, 2025 | 179.65 | 182.75 | 175.85 | 176.10 | 176.10 | -2.41% | 7,085 |
| Jul 31, 2025 | 180.00 | 184.10 | 178.00 | 180.45 | 180.45 | -0.72% | 11,237 |
| Jul 30, 2025 | 186.05 | 186.70 | 180.45 | 181.75 | 181.75 | -2.89% | 24,029 |
| Jul 29, 2025 | 183.80 | 188.55 | 179.55 | 187.15 | 187.15 | 2.91% | 22,855 |
| Jul 28, 2025 | 186.55 | 188.95 | 180.70 | 181.85 | 181.85 | -3.45% | 23,622 |
| Jul 25, 2025 | 194.05 | 194.15 | 186.45 | 188.35 | 188.35 | -3.78% | 10,389 |
| Jul 24, 2025 | 196.35 | 199.45 | 193.55 | 195.75 | 195.75 | -0.03% | 7,384 |
| Jul 23, 2025 | 197.65 | 198.75 | 194.00 | 195.80 | 195.80 | -0.94% | 8,214 |
| Jul 22, 2025 | 200.00 | 201.55 | 197.50 | 197.65 | 196.65 | -0.03% | 6,028 |
| Jul 21, 2025 | 200.35 | 200.35 | 196.65 | 197.70 | 196.70 | -1.74% | 12,674 |
| Jul 18, 2025 | 205.65 | 207.00 | 199.50 | 201.20 | 200.18 | -1.69% | 29,371 |
| Jul 17, 2025 | 209.85 | 210.20 | 203.55 | 204.65 | 203.62 | -2.08% | 13,032 |
| Jul 16, 2025 | 206.55 | 214.30 | 206.55 | 209.00 | 207.94 | 0.87% | 16,630 |
| Jul 15, 2025 | 203.70 | 211.10 | 203.70 | 207.20 | 206.15 | - | 6,526 |
| Jul 14, 2025 | 209.70 | 210.65 | 206.55 | 207.20 | 206.15 | -1.33% | 5,115 |
| Jul 11, 2025 | 214.75 | 215.20 | 208.75 | 210.00 | 208.94 | -2.19% | 29,652 |
| Jul 10, 2025 | 216.05 | 218.65 | 212.00 | 214.70 | 213.61 | -1.31% | 9,388 |
| Jul 9, 2025 | 211.65 | 219.95 | 209.15 | 217.55 | 216.45 | 3.30% | 60,650 |
| Jul 8, 2025 | 209.50 | 210.90 | 206.60 | 210.60 | 209.53 | 1.10% | 21,284 |
| Jul 7, 2025 | 215.35 | 215.35 | 206.85 | 208.30 | 207.25 | -2.28% | 8,220 |
| Jul 4, 2025 | 211.60 | 215.65 | 209.65 | 213.15 | 212.07 | 1.02% | 49,324 |
| Jul 3, 2025 | 217.45 | 217.45 | 210.05 | 211.00 | 209.93 | -2.43% | 10,662 |
| Jul 2, 2025 | 215.05 | 218.75 | 212.90 | 216.25 | 215.16 | 0.96% | 78,411 |
| Jul 1, 2025 | 205.50 | 218.45 | 205.50 | 214.20 | 213.12 | 4.90% | 38,151 |
| Jun 30, 2025 | 203.05 | 209.20 | 202.85 | 204.20 | 203.17 | -0.15% | 17,255 |
| Jun 27, 2025 | 206.50 | 207.30 | 202.90 | 204.50 | 203.47 | -0.61% | 32,435 |
| Jun 26, 2025 | 207.80 | 211.50 | 203.85 | 205.75 | 204.71 | -0.84% | 22,020 |
| Jun 25, 2025 | 201.95 | 210.00 | 201.95 | 207.50 | 206.45 | 2.09% | 42,182 |
| Jun 24, 2025 | 206.00 | 208.05 | 200.00 | 203.25 | 202.22 | 0.32% | 12,611 |
| Jun 23, 2025 | 200.95 | 203.70 | 197.00 | 202.60 | 201.58 | 0.65% | 10,224 |
| Jun 20, 2025 | 192.05 | 202.50 | 192.05 | 201.30 | 200.28 | 3.07% | 14,025 |
| Jun 19, 2025 | 200.00 | 205.30 | 194.35 | 195.30 | 194.31 | -2.52% | 7,669 |
| Jun 18, 2025 | 200.15 | 204.25 | 199.30 | 200.35 | 199.34 | -1.43% | 15,411 |
| Jun 17, 2025 | 211.35 | 211.35 | 202.05 | 203.25 | 202.22 | -3.47% | 44,648 |
| Jun 16, 2025 | 204.40 | 211.85 | 198.05 | 210.55 | 209.49 | 2.73% | 43,408 |
| Jun 13, 2025 | 200.00 | 211.65 | 198.00 | 204.95 | 203.91 | -1.87% | 46,382 |
| Jun 12, 2025 | 222.00 | 222.00 | 208.00 | 208.85 | 207.79 | -4.98% | 24,129 |
| Jun 11, 2025 | 223.60 | 228.85 | 216.80 | 219.80 | 218.69 | 0.16% | 16,763 |
| Jun 10, 2025 | 224.90 | 225.85 | 218.05 | 219.45 | 218.34 | -0.99% | 13,709 |
| Jun 9, 2025 | 227.30 | 229.00 | 220.05 | 221.65 | 220.53 | -2.59% | 76,299 |
| Jun 6, 2025 | 227.65 | 230.60 | 220.00 | 227.55 | 226.40 | 1.65% | 46,739 |
| Jun 5, 2025 | 222.80 | 227.75 | 212.65 | 223.85 | 222.72 | 2.26% | 81,195 |
| Jun 4, 2025 | 218.00 | 229.50 | 207.30 | 218.90 | 217.79 | 4.61% | 215,602 |
| Jun 3, 2025 | 210.15 | 214.30 | 205.00 | 209.25 | 208.19 | 0.48% | 66,208 |
| Jun 2, 2025 | 194.90 | 209.85 | 190.45 | 208.25 | 207.20 | 8.46% | 104,170 |