Precision Camshafts Limited (BOM:539636)
India · Delayed Price · Currency is INR 153.85
-4.85 (-3.06%)
At close: Feb 13, 2026
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 155.05 | 156.25 | 151.90 | 153.85 | 153.85 | -3.06% | 5,314 |
| Feb 12, 2026 | 152.75 | 166.40 | 150.05 | 158.70 | 158.70 | 4.41% | 107,659 |
| Feb 11, 2026 | 156.50 | 156.65 | 151.55 | 152.00 | 152.00 | -2.35% | 4,385 |
| Feb 10, 2026 | 154.20 | 160.75 | 153.95 | 155.65 | 155.65 | 1.10% | 28,832 |
| Feb 9, 2026 | 148.15 | 155.05 | 148.15 | 153.95 | 153.95 | 3.15% | 6,474 |
| Feb 6, 2026 | 147.85 | 150.30 | 146.40 | 149.25 | 149.25 | -1.06% | 2,505 |
| Feb 5, 2026 | 149.90 | 152.65 | 148.60 | 150.85 | 150.85 | 0.80% | 9,133 |
| Feb 4, 2026 | 146.05 | 153.25 | 145.45 | 149.65 | 149.65 | 1.87% | 13,682 |
| Feb 3, 2026 | 153.60 | 153.60 | 145.40 | 146.90 | 146.90 | 4.18% | 13,995 |
| Feb 2, 2026 | 143.95 | 143.95 | 137.40 | 141.00 | 141.00 | -2.52% | 6,087 |
| Feb 1, 2026 | 147.15 | 151.10 | 142.75 | 144.65 | 144.65 | -1.70% | 11,241 |
| Jan 30, 2026 | 149.00 | 150.75 | 143.00 | 147.15 | 147.15 | -2.29% | 48,425 |
| Jan 29, 2026 | 135.65 | 163.70 | 135.65 | 150.60 | 150.60 | 9.41% | 967,467 |
| Jan 28, 2026 | 134.40 | 137.90 | 132.55 | 137.65 | 137.65 | 4.52% | 7,620 |
| Jan 27, 2026 | 134.45 | 136.85 | 130.60 | 131.70 | 131.70 | -2.98% | 4,537 |
| Jan 23, 2026 | 138.25 | 138.70 | 134.00 | 135.75 | 135.75 | -1.45% | 17,212 |
| Jan 22, 2026 | 138.20 | 140.45 | 136.45 | 137.75 | 137.75 | 2.00% | 7,555 |
| Jan 21, 2026 | 139.25 | 140.15 | 133.30 | 135.05 | 135.05 | -3.02% | 12,697 |
| Jan 20, 2026 | 144.00 | 146.20 | 137.40 | 139.25 | 139.25 | -3.30% | 14,434 |
| Jan 19, 2026 | 148.20 | 151.50 | 142.80 | 144.00 | 144.00 | -3.74% | 19,423 |
| Jan 16, 2026 | 152.05 | 154.90 | 147.65 | 149.60 | 149.60 | -2.54% | 5,603 |
| Jan 14, 2026 | 153.15 | 154.20 | 151.20 | 153.50 | 153.50 | 0.95% | 4,242 |
| Jan 13, 2026 | 153.25 | 160.30 | 151.60 | 152.05 | 152.05 | -0.75% | 15,873 |
| Jan 12, 2026 | 152.15 | 156.20 | 149.00 | 153.20 | 153.20 | -0.97% | 12,058 |
| Jan 9, 2026 | 158.75 | 160.25 | 153.85 | 154.70 | 154.70 | -3.01% | 15,859 |
| Jan 8, 2026 | 167.50 | 170.70 | 158.40 | 159.50 | 159.50 | -4.12% | 13,496 |
| Jan 7, 2026 | 165.90 | 170.75 | 165.90 | 166.35 | 166.35 | -0.36% | 11,899 |
| Jan 6, 2026 | 165.70 | 168.70 | 164.80 | 166.95 | 166.95 | - | 7,990 |
| Jan 5, 2026 | 169.05 | 169.55 | 166.20 | 166.95 | 166.95 | -2.37% | 8,131 |
| Jan 2, 2026 | 174.95 | 176.40 | 168.55 | 171.00 | 171.00 | -0.93% | 19,925 |
| Jan 1, 2026 | 167.00 | 178.15 | 166.70 | 172.60 | 172.60 | 3.57% | 30,629 |
| Dec 31, 2025 | 168.55 | 170.15 | 165.45 | 166.65 | 166.65 | -0.66% | 10,988 |
| Dec 30, 2025 | 167.20 | 175.80 | 166.30 | 167.75 | 167.75 | -0.45% | 36,087 |
| Dec 29, 2025 | 163.50 | 179.45 | 163.50 | 168.50 | 168.50 | 3.18% | 83,613 |
| Dec 26, 2025 | 163.55 | 165.50 | 162.25 | 163.30 | 163.30 | 0.46% | 4,548 |
| Dec 24, 2025 | 164.65 | 168.45 | 162.05 | 162.55 | 162.55 | -0.85% | 17,779 |
| Dec 23, 2025 | 164.25 | 165.65 | 162.60 | 163.95 | 163.95 | -0.55% | 14,996 |
| Dec 22, 2025 | 166.70 | 175.00 | 162.90 | 164.85 | 164.85 | -1.90% | 30,998 |
| Dec 19, 2025 | 150.00 | 173.60 | 149.60 | 168.05 | 168.05 | 12.52% | 206,460 |
| Dec 18, 2025 | 149.05 | 151.20 | 146.80 | 149.35 | 149.35 | 0.20% | 3,968 |
| Dec 17, 2025 | 152.25 | 152.80 | 148.35 | 149.05 | 149.05 | -2.45% | 7,281 |
| Dec 16, 2025 | 154.45 | 154.45 | 152.30 | 152.80 | 152.80 | -2.15% | 852 |
| Dec 15, 2025 | 159.45 | 159.45 | 153.80 | 156.15 | 156.15 | 0.13% | 2,586 |
| Dec 12, 2025 | 153.30 | 157.35 | 153.30 | 155.95 | 155.95 | 0.74% | 4,868 |
| Dec 11, 2025 | 147.05 | 157.35 | 147.05 | 154.80 | 154.80 | -0.90% | 2,585 |
| Dec 10, 2025 | 154.50 | 158.65 | 151.80 | 156.20 | 156.20 | 1.63% | 12,365 |
| Dec 9, 2025 | 154.70 | 155.95 | 149.20 | 153.70 | 153.70 | 0.33% | 14,023 |
| Dec 8, 2025 | 160.65 | 162.25 | 152.50 | 153.20 | 153.20 | -4.90% | 7,885 |
| Dec 5, 2025 | 168.60 | 168.85 | 160.15 | 161.10 | 161.10 | -4.45% | 15,163 |
| Dec 4, 2025 | 171.85 | 172.00 | 168.00 | 168.60 | 168.60 | -1.29% | 3,164 |