Precision Camshafts Limited (BOM:539636)
India · Delayed Price · Currency is INR 130.45
-1.15 (-0.87%)
At close: Aug 21, 2026
BOM:539636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 130.15 | 132.20 | 130.10 | 130.45 | 130.45 | -0.87% | 25,960 |
| Aug 20, 2026 | 133.80 | 134.15 | 130.70 | 131.60 | 131.60 | 0.65% | 6,691 |
| Aug 19, 2026 | 133.30 | 134.00 | 130.25 | 130.75 | 130.75 | -1.91% | 5,038 |
| Aug 18, 2026 | 134.55 | 135.85 | 133.00 | 133.30 | 133.30 | -0.82% | 2,738 |
| Aug 17, 2026 | 135.05 | 135.05 | 133.00 | 134.40 | 134.40 | -0.44% | 5,368 |
| Aug 14, 2026 | 135.95 | 136.00 | 133.25 | 135.00 | 135.00 | -0.04% | 5,452 |
| Aug 13, 2026 | 136.80 | 137.65 | 134.90 | 135.05 | 135.05 | 0.30% | 7,625 |
| Aug 12, 2026 | 135.20 | 136.40 | 134.30 | 134.65 | 134.65 | -4.03% | 18,324 |
| Aug 11, 2026 | 142.45 | 142.65 | 139.50 | 140.30 | 140.30 | -0.95% | 15,723 |
| Aug 10, 2026 | 143.15 | 143.90 | 141.50 | 141.65 | 141.65 | -1.08% | 10,218 |
| Aug 7, 2026 | 144.45 | 145.95 | 143.00 | 143.20 | 143.20 | -1.10% | 9,295 |
| Aug 6, 2026 | 146.05 | 146.60 | 143.80 | 144.80 | 144.80 | -0.45% | 10,124 |
| Aug 5, 2026 | 142.85 | 147.20 | 142.85 | 145.45 | 145.45 | 1.61% | 13,241 |
| Aug 4, 2026 | 143.55 | 146.35 | 142.50 | 143.15 | 143.15 | 0.07% | 15,738 |
| Aug 3, 2026 | 144.15 | 145.90 | 141.90 | 143.05 | 143.05 | 1.78% | 25,168 |
| Jul 31, 2026 | 142.10 | 144.90 | 139.00 | 140.55 | 140.55 | -1.06% | 15,276 |
| Jul 30, 2026 | 140.25 | 144.55 | 138.10 | 142.05 | 142.05 | 2.19% | 30,144 |
| Jul 29, 2026 | 138.75 | 142.70 | 138.75 | 139.00 | 139.00 | 0.47% | 6,469 |
| Jul 28, 2026 | 142.80 | 142.80 | 138.00 | 138.35 | 138.35 | -1.11% | 3,942 |
| Jul 27, 2026 | 138.75 | 145.00 | 138.75 | 139.90 | 139.90 | 0.83% | 9,516 |
| Jul 24, 2026 | 138.35 | 139.55 | 135.80 | 138.75 | 138.75 | 0.29% | 4,428 |
| Jul 23, 2026 | 140.55 | 141.25 | 137.65 | 138.35 | 138.35 | -1.04% | 8,085 |
| Jul 22, 2026 | 142.60 | 142.60 | 140.05 | 140.80 | 139.80 | -0.74% | 3,975 |
| Jul 21, 2026 | 142.40 | 143.55 | 141.65 | 141.85 | 140.84 | -0.53% | 4,597 |
| Jul 20, 2026 | 141.20 | 143.70 | 140.50 | 142.60 | 141.59 | 1.17% | 4,477 |
| Jul 17, 2026 | 143.10 | 143.10 | 140.05 | 140.95 | 139.95 | -1.50% | 4,471 |
| Jul 16, 2026 | 144.50 | 145.15 | 142.10 | 143.10 | 142.08 | -0.03% | 3,004 |
| Jul 15, 2026 | 144.75 | 146.60 | 142.50 | 143.15 | 142.13 | -0.97% | 7,964 |
| Jul 14, 2026 | 139.05 | 147.80 | 139.05 | 144.55 | 143.52 | -2.40% | 6,722 |
| Jul 13, 2026 | 146.60 | 148.80 | 143.85 | 148.10 | 147.05 | 0.85% | 10,407 |
| Jul 10, 2026 | 147.70 | 150.20 | 146.25 | 146.85 | 145.81 | 0.58% | 9,330 |
| Jul 9, 2026 | 146.05 | 147.30 | 145.00 | 146.00 | 144.96 | 0.90% | 9,456 |
| Jul 8, 2026 | 145.70 | 147.85 | 142.80 | 144.70 | 143.67 | -2.00% | 13,820 |
| Jul 7, 2026 | 149.75 | 149.75 | 147.05 | 147.65 | 146.60 | -1.44% | 7,175 |
| Jul 6, 2026 | 152.55 | 153.35 | 148.85 | 149.80 | 148.74 | -2.09% | 19,988 |
| Jul 3, 2026 | 156.40 | 157.95 | 151.95 | 153.00 | 151.91 | -0.26% | 20,668 |
| Jul 2, 2026 | 152.95 | 157.90 | 151.65 | 153.40 | 152.31 | 1.56% | 34,636 |
| Jul 1, 2026 | 148.65 | 154.00 | 148.65 | 151.05 | 149.98 | 1.31% | 17,882 |
| Jun 30, 2026 | 148.25 | 152.70 | 148.25 | 149.10 | 148.04 | 0.64% | 11,258 |
| Jun 29, 2026 | 149.85 | 151.00 | 148.00 | 148.15 | 147.10 | -2.15% | 11,193 |
| Jun 25, 2026 | 153.00 | 156.70 | 150.20 | 151.40 | 150.32 | -2.23% | 17,484 |
| Jun 24, 2026 | 151.65 | 156.55 | 149.35 | 154.85 | 153.75 | 2.89% | 16,110 |
| Jun 23, 2026 | 160.00 | 160.00 | 150.05 | 150.50 | 149.43 | -3.62% | 18,604 |
| Jun 22, 2026 | 152.65 | 158.50 | 152.65 | 156.15 | 155.04 | 2.33% | 30,246 |
| Jun 19, 2026 | 150.10 | 155.50 | 149.20 | 152.60 | 151.52 | 0.89% | 24,164 |
| Jun 18, 2026 | 151.00 | 152.95 | 149.80 | 151.25 | 150.18 | 0.97% | 7,770 |
| Jun 17, 2026 | 150.20 | 151.00 | 148.70 | 149.80 | 148.74 | 0.84% | 6,534 |
| Jun 16, 2026 | 152.60 | 153.45 | 148.00 | 148.55 | 147.49 | -1.49% | 9,920 |
| Jun 15, 2026 | 148.85 | 154.80 | 148.55 | 150.80 | 149.73 | 4.94% | 19,437 |
| Jun 12, 2026 | 140.00 | 144.55 | 139.45 | 143.70 | 142.68 | 5.08% | 9,140 |