Precision Camshafts Limited (BOM:539636)
India · Delayed Price · Currency is INR 155.45
+1.20 (0.78%)
At close: Apr 16, 2026
BOM:539636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 159.70 | 159.70 | 152.05 | 155.45 | 155.45 | 0.78% | 29,702 |
| Apr 15, 2026 | 152.80 | 157.50 | 148.50 | 154.25 | 154.25 | 6.20% | 114,221 |
| Apr 13, 2026 | 143.95 | 155.40 | 137.15 | 145.25 | 145.25 | 1.47% | 102,297 |
| Apr 10, 2026 | 143.70 | 146.45 | 138.95 | 143.15 | 143.15 | 0.63% | 63,584 |
| Apr 9, 2026 | 137.45 | 146.00 | 134.65 | 142.25 | 142.25 | 8.42% | 182,469 |
| Apr 8, 2026 | 129.00 | 132.10 | 125.00 | 131.20 | 131.20 | 8.03% | 22,321 |
| Apr 7, 2026 | 119.80 | 124.80 | 119.80 | 121.45 | 121.45 | -0.45% | 14,047 |
| Apr 6, 2026 | 117.15 | 122.95 | 116.30 | 122.00 | 122.00 | 1.92% | 11,239 |
| Apr 2, 2026 | 114.00 | 120.20 | 111.30 | 119.70 | 119.70 | 2.66% | 33,849 |
| Apr 1, 2026 | 107.05 | 119.00 | 107.05 | 116.60 | 116.60 | 10.84% | 54,322 |
| Mar 30, 2026 | 112.65 | 113.30 | 104.05 | 105.20 | 105.20 | -7.27% | 43,309 |
| Mar 27, 2026 | 117.30 | 119.30 | 112.50 | 113.45 | 113.45 | -5.02% | 36,716 |
| Mar 25, 2026 | 117.85 | 124.15 | 117.45 | 119.45 | 119.45 | 1.40% | 177,956 |
| Mar 24, 2026 | 107.45 | 126.60 | 107.45 | 117.80 | 117.80 | 7.97% | 399,820 |
| Mar 23, 2026 | 117.25 | 117.25 | 106.90 | 109.10 | 109.10 | -6.95% | 13,951 |
| Mar 20, 2026 | 116.20 | 122.95 | 116.20 | 117.25 | 117.25 | 0.86% | 11,597 |
| Mar 19, 2026 | 118.00 | 119.90 | 115.80 | 116.25 | 116.25 | -4.24% | 5,488 |
| Mar 18, 2026 | 119.90 | 123.50 | 119.90 | 121.40 | 121.40 | 1.85% | 14,698 |
| Mar 17, 2026 | 120.00 | 121.65 | 117.25 | 119.20 | 119.20 | 1.66% | 5,378 |
| Mar 16, 2026 | 120.65 | 121.75 | 115.05 | 117.25 | 117.25 | -2.82% | 16,857 |
| Mar 13, 2026 | 125.40 | 125.95 | 120.10 | 120.65 | 120.65 | -4.47% | 18,592 |
| Mar 12, 2026 | 124.15 | 129.50 | 122.25 | 126.30 | 126.30 | 0.76% | 24,064 |
| Mar 11, 2026 | 129.25 | 131.05 | 124.15 | 125.35 | 125.35 | -1.92% | 15,807 |
| Mar 10, 2026 | 127.65 | 128.50 | 125.10 | 127.80 | 127.80 | 3.27% | 7,014 |
| Mar 9, 2026 | 123.65 | 129.95 | 122.30 | 123.75 | 123.75 | -2.56% | 9,158 |
| Mar 6, 2026 | 128.00 | 132.05 | 126.15 | 127.00 | 127.00 | -4.33% | 14,419 |
| Mar 5, 2026 | 126.40 | 134.40 | 125.05 | 132.75 | 132.75 | 5.02% | 10,793 |
| Mar 4, 2026 | 129.60 | 129.60 | 125.10 | 126.40 | 126.40 | -3.95% | 8,699 |
| Mar 2, 2026 | 130.35 | 134.30 | 128.65 | 131.60 | 131.60 | -3.45% | 19,473 |
| Feb 27, 2026 | 136.20 | 138.55 | 135.10 | 136.30 | 136.30 | -1.91% | 11,992 |
| Feb 26, 2026 | 138.55 | 141.80 | 137.10 | 138.95 | 138.95 | 0.91% | 3,837 |
| Feb 25, 2026 | 142.75 | 143.75 | 137.15 | 137.70 | 137.70 | -2.58% | 3,113 |
| Feb 24, 2026 | 140.50 | 143.35 | 139.60 | 141.35 | 141.35 | -0.81% | 8,366 |
| Feb 23, 2026 | 157.10 | 157.10 | 142.10 | 142.50 | 142.50 | -1.08% | 8,835 |
| Feb 20, 2026 | 145.95 | 146.50 | 143.15 | 144.05 | 144.05 | -1.64% | 6,475 |
| Feb 19, 2026 | 153.05 | 155.25 | 145.10 | 146.45 | 146.45 | -4.12% | 11,542 |
| Feb 18, 2026 | 152.65 | 156.40 | 151.70 | 152.75 | 152.75 | 0.07% | 10,403 |
| Feb 17, 2026 | 149.05 | 155.60 | 149.05 | 152.65 | 152.65 | 1.03% | 8,275 |
| Feb 16, 2026 | 152.55 | 154.40 | 151.00 | 151.10 | 151.10 | -1.79% | 9,492 |
| 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 |