Precision Camshafts Limited (NSE:PRECAM)
India · Delayed Price · Currency is INR 181.43
+0.80 (0.44%)
Aug 22, 2025, 3:30 PM IST
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 180.00 | 182.50 | 174.12 | 181.43 | 181.43 | 0.44% | 134,934 |
| Aug 21, 2025 | 183.15 | 184.99 | 178.55 | 180.63 | 180.63 | -0.60% | 113,284 |
| Aug 20, 2025 | 184.90 | 186.53 | 181.01 | 181.72 | 181.72 | -1.84% | 116,993 |
| Aug 19, 2025 | 178.35 | 190.44 | 177.39 | 185.12 | 185.12 | 3.91% | 523,445 |
| Aug 18, 2025 | 173.98 | 182.80 | 171.84 | 178.15 | 178.15 | 5.75% | 218,601 |
| Aug 14, 2025 | 170.98 | 171.90 | 166.80 | 168.46 | 168.46 | -1.32% | 94,366 |
| Aug 13, 2025 | 172.20 | 174.59 | 169.10 | 170.72 | 170.72 | -0.42% | 80,701 |
| Aug 12, 2025 | 172.60 | 179.17 | 170.54 | 171.44 | 171.44 | -0.63% | 150,814 |
| Aug 11, 2025 | 175.40 | 175.40 | 169.64 | 172.52 | 172.52 | -0.65% | 77,357 |
| Aug 8, 2025 | 175.00 | 178.43 | 172.10 | 173.65 | 173.65 | 0.02% | 108,528 |
| Aug 7, 2025 | 173.90 | 176.07 | 167.41 | 173.62 | 173.62 | -0.22% | 152,037 |
| Aug 6, 2025 | 176.79 | 181.76 | 173.06 | 174.01 | 174.01 | -0.58% | 155,494 |
| Aug 5, 2025 | 179.23 | 180.24 | 174.00 | 175.03 | 175.03 | -1.92% | 102,544 |
| Aug 4, 2025 | 176.06 | 179.04 | 175.13 | 178.46 | 178.46 | 1.36% | 123,868 |
| Aug 1, 2025 | 179.00 | 183.14 | 175.00 | 176.06 | 176.06 | -2.57% | 128,541 |
| Jul 31, 2025 | 179.00 | 184.44 | 177.91 | 180.71 | 180.71 | -0.62% | 183,742 |
| Jul 30, 2025 | 188.80 | 188.80 | 180.50 | 181.84 | 181.84 | -2.72% | 155,485 |
| Jul 29, 2025 | 183.71 | 188.99 | 179.47 | 186.93 | 186.93 | 2.86% | 186,533 |
| Jul 28, 2025 | 188.00 | 188.99 | 180.00 | 181.73 | 181.73 | -3.40% | 181,605 |
| Jul 25, 2025 | 195.70 | 195.70 | 186.25 | 188.12 | 188.12 | -3.95% | 148,703 |
| Jul 24, 2025 | 196.80 | 200.00 | 193.16 | 195.85 | 195.85 | -0.05% | 139,100 |
| Jul 23, 2025 | 197.93 | 198.89 | 193.80 | 195.95 | 195.95 | -0.92% | 134,675 |
| Jul 22, 2025 | 200.00 | 201.93 | 197.00 | 197.76 | 196.76 | -0.12% | 174,589 |
| Jul 21, 2025 | 201.20 | 201.20 | 196.48 | 198.00 | 197.00 | -1.61% | 189,094 |
| Jul 18, 2025 | 205.85 | 207.44 | 199.51 | 201.23 | 200.21 | -1.65% | 157,144 |
| Jul 17, 2025 | 209.00 | 210.39 | 203.35 | 204.61 | 203.58 | -2.10% | 188,251 |
| Jul 16, 2025 | 208.13 | 214.27 | 208.13 | 209.00 | 207.94 | 0.89% | 168,745 |
| Jul 15, 2025 | 208.00 | 211.00 | 206.50 | 207.16 | 206.11 | -0.16% | 157,199 |
| Jul 14, 2025 | 210.10 | 211.37 | 206.27 | 207.49 | 206.44 | -1.24% | 108,433 |
| Jul 11, 2025 | 213.60 | 215.29 | 209.11 | 210.10 | 209.04 | -2.09% | 123,802 |
| Jul 10, 2025 | 217.82 | 219.35 | 211.99 | 214.59 | 213.50 | -1.68% | 290,672 |
| Jul 9, 2025 | 211.42 | 221.00 | 210.40 | 218.26 | 217.16 | 3.67% | 370,351 |
| Jul 8, 2025 | 209.00 | 211.00 | 206.45 | 210.53 | 209.47 | 1.33% | 192,657 |
| Jul 7, 2025 | 213.40 | 214.59 | 206.85 | 207.76 | 206.71 | -2.72% | 172,476 |
| Jul 4, 2025 | 211.65 | 215.71 | 209.50 | 213.56 | 212.48 | 1.37% | 279,260 |
| Jul 3, 2025 | 217.16 | 217.75 | 210.00 | 210.67 | 209.60 | -2.70% | 268,900 |
| Jul 2, 2025 | 215.39 | 219.44 | 213.00 | 216.51 | 215.42 | 1.10% | 820,680 |
| Jul 1, 2025 | 205.20 | 219.00 | 205.10 | 214.16 | 213.08 | 4.87% | 1,063,512 |
| Jun 30, 2025 | 203.99 | 209.43 | 202.10 | 204.22 | 203.19 | 0.12% | 247,453 |
| Jun 27, 2025 | 206.45 | 207.50 | 202.10 | 203.98 | 202.95 | -0.66% | 232,810 |
| Jun 26, 2025 | 208.35 | 212.00 | 203.10 | 205.33 | 204.29 | -0.98% | 225,107 |
| Jun 25, 2025 | 201.50 | 210.31 | 201.50 | 207.36 | 206.31 | 2.64% | 338,833 |
| Jun 24, 2025 | 208.00 | 208.10 | 200.00 | 202.03 | 201.01 | -0.39% | 318,952 |
| Jun 23, 2025 | 198.70 | 203.89 | 196.98 | 202.83 | 201.80 | 0.54% | 345,663 |
| Jun 20, 2025 | 195.49 | 202.60 | 195.47 | 201.74 | 200.72 | 3.32% | 319,457 |
| Jun 19, 2025 | 201.41 | 205.50 | 193.10 | 195.25 | 194.26 | -2.63% | 299,226 |
| Jun 18, 2025 | 204.00 | 204.68 | 199.10 | 200.53 | 199.52 | -1.52% | 227,450 |
| Jun 17, 2025 | 211.69 | 212.13 | 201.63 | 203.62 | 202.59 | -3.08% | 350,152 |
| Jun 16, 2025 | 205.01 | 211.99 | 198.00 | 210.10 | 209.04 | 2.46% | 704,633 |
| Jun 13, 2025 | 193.00 | 211.79 | 193.00 | 205.05 | 204.01 | -1.72% | 438,423 |