Precision Camshafts Limited (NSE:PRECAM)
India · Delayed Price · Currency is INR 195.40
-1.65 (-0.84%)
Sep 29, 2025, 3:30 PM IST
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 199.05 | 201.15 | 191.35 | 194.25 | 194.25 | -1.42% | 291,245 |
| Sep 26, 2025 | 200.99 | 202.95 | 194.32 | 197.05 | 197.05 | -2.04% | 385,046 |
| Sep 25, 2025 | 209.31 | 211.35 | 200.17 | 201.16 | 201.16 | -3.89% | 505,520 |
| Sep 24, 2025 | 214.47 | 214.47 | 207.90 | 209.31 | 209.31 | -2.51% | 423,837 |
| Sep 23, 2025 | 219.80 | 222.28 | 212.13 | 214.70 | 214.70 | -1.70% | 635,341 |
| Sep 22, 2025 | 210.00 | 223.20 | 209.55 | 218.41 | 218.41 | 3.85% | 1,829,238 |
| Sep 19, 2025 | 215.00 | 218.36 | 209.50 | 210.32 | 210.32 | -2.84% | 653,978 |
| Sep 18, 2025 | 223.00 | 223.00 | 215.00 | 216.46 | 216.46 | -1.06% | 447,653 |
| Sep 17, 2025 | 218.00 | 224.99 | 215.23 | 218.78 | 218.78 | 0.84% | 1,075,567 |
| Sep 16, 2025 | 221.78 | 222.99 | 215.00 | 216.95 | 216.95 | -1.12% | 947,921 |
| Sep 15, 2025 | 231.99 | 232.00 | 217.10 | 219.40 | 219.40 | -3.75% | 1,283,624 |
| Sep 12, 2025 | 227.45 | 238.80 | 222.50 | 227.94 | 227.94 | 2.88% | 5,567,780 |
| Sep 11, 2025 | 225.60 | 232.72 | 214.55 | 221.56 | 221.56 | -4.80% | 3,581,711 |
| Sep 10, 2025 | 244.91 | 246.00 | 229.43 | 232.72 | 232.72 | -8.71% | 6,358,573 |
| Sep 9, 2025 | 228.00 | 262.00 | 226.09 | 254.93 | 254.93 | 16.08% | 45,613,410 |
| Sep 8, 2025 | 184.80 | 219.62 | 178.50 | 219.62 | 219.62 | 20.00% | 9,835,329 |
| Sep 5, 2025 | 180.73 | 183.95 | 177.05 | 183.02 | 183.02 | 2.07% | 99,649 |
| Sep 4, 2025 | 181.80 | 186.90 | 179.00 | 179.31 | 179.31 | 0.73% | 172,678 |
| Sep 3, 2025 | 174.70 | 179.25 | 174.35 | 178.01 | 178.01 | 1.87% | 95,506 |
| Sep 2, 2025 | 171.87 | 179.63 | 170.60 | 174.74 | 174.74 | 1.67% | 159,719 |
| Sep 1, 2025 | 171.88 | 173.69 | 168.57 | 171.87 | 171.87 | 0.56% | 106,363 |
| Aug 29, 2025 | 172.00 | 173.72 | 170.07 | 170.91 | 170.91 | 0.16% | 63,954 |
| Aug 28, 2025 | 175.50 | 175.50 | 170.00 | 170.63 | 170.63 | -1.98% | 141,399 |
| Aug 26, 2025 | 179.72 | 179.72 | 172.50 | 174.07 | 174.07 | -3.14% | 124,284 |
| Aug 25, 2025 | 182.13 | 182.16 | 178.34 | 179.72 | 179.72 | -0.94% | 64,916 |
| 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 |