Precision Camshafts Limited (BOM:539636)
India · Delayed Price · Currency is INR 113.25
-0.35 (-0.31%)
At close: Oct 7, 2026
BOM:539636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 112.80 | 115.50 | 111.55 | 113.25 | 113.25 | -0.31% | 29,381 |
| Oct 6, 2026 | 108.50 | 113.80 | 108.50 | 113.60 | 113.60 | 4.75% | 6,258 |
| Oct 5, 2026 | 110.20 | 112.80 | 107.60 | 108.45 | 108.45 | -1.59% | 13,061 |
| Oct 1, 2026 | 116.85 | 116.90 | 109.00 | 110.20 | 110.20 | -5.81% | 34,735 |
| Sep 30, 2026 | 119.25 | 120.20 | 116.25 | 117.00 | 117.00 | -0.38% | 12,045 |
| Sep 29, 2026 | 117.50 | 118.90 | 114.90 | 117.45 | 117.45 | 0.43% | 10,834 |
| Sep 28, 2026 | 119.80 | 119.85 | 116.20 | 116.95 | 116.95 | -3.15% | 12,440 |
| Sep 25, 2026 | 120.50 | 121.15 | 117.85 | 120.75 | 120.75 | 0.54% | 9,958 |
| Sep 24, 2026 | 122.00 | 122.00 | 119.00 | 120.10 | 120.10 | -1.88% | 15,617 |
| Sep 23, 2026 | 117.55 | 127.20 | 116.50 | 122.40 | 122.40 | 2.86% | 66,039 |
| Sep 22, 2026 | 117.55 | 120.85 | 117.40 | 119.00 | 119.00 | 1.75% | 6,662 |
| Sep 21, 2026 | 115.80 | 117.70 | 115.80 | 116.95 | 116.95 | 0.30% | 4,664 |
| Sep 18, 2026 | 113.85 | 117.00 | 113.80 | 116.60 | 116.60 | 2.42% | 6,610 |
| Sep 17, 2026 | 113.15 | 115.75 | 113.00 | 113.85 | 113.85 | 0.62% | 6,458 |
| Sep 16, 2026 | 113.40 | 115.10 | 111.40 | 113.15 | 113.15 | -0.61% | 9,018 |
| Sep 15, 2026 | 116.90 | 118.20 | 112.45 | 113.85 | 113.85 | -2.15% | 13,618 |
| Sep 11, 2026 | 118.30 | 118.30 | 115.50 | 116.35 | 116.35 | -1.81% | 10,392 |
| Sep 10, 2026 | 121.25 | 121.85 | 117.60 | 118.50 | 118.50 | -1.33% | 11,579 |
| Sep 9, 2026 | 121.00 | 122.05 | 118.95 | 120.10 | 120.10 | -1.40% | 9,427 |
| Sep 8, 2026 | 124.10 | 124.40 | 121.25 | 121.80 | 121.80 | -1.81% | 7,677 |
| Sep 7, 2026 | 124.15 | 125.90 | 122.85 | 124.05 | 124.05 | -0.08% | 11,075 |
| Sep 4, 2026 | 121.95 | 126.65 | 121.95 | 124.15 | 124.15 | 1.39% | 22,575 |
| Sep 3, 2026 | 122.85 | 125.00 | 121.50 | 122.45 | 122.45 | -0.45% | 8,334 |
| Sep 2, 2026 | 123.90 | 123.95 | 120.00 | 123.00 | 123.00 | 0.33% | 6,002 |
| Sep 1, 2026 | 125.20 | 128.00 | 122.20 | 122.60 | 122.60 | -2.08% | 4,165 |
| Aug 31, 2026 | 126.60 | 128.00 | 123.00 | 125.20 | 125.20 | -0.71% | 9,182 |
| Aug 28, 2026 | 126.75 | 127.90 | 123.25 | 126.10 | 126.10 | 0.04% | 10,241 |
| Aug 27, 2026 | 129.65 | 130.60 | 124.35 | 126.05 | 126.05 | -2.78% | 14,454 |
| Aug 26, 2026 | 132.15 | 132.20 | 127.55 | 129.65 | 129.65 | -0.38% | 17,342 |
| Aug 25, 2026 | 131.75 | 131.75 | 129.60 | 130.15 | 130.15 | -0.34% | 3,939 |
| Aug 24, 2026 | 136.50 | 136.50 | 130.00 | 130.60 | 130.60 | 0.11% | 6,132 |
| 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 |