Precision Camshafts Limited (NSE:PRECAM)
India · Delayed Price · Currency is INR 154.85
+9.84 (6.79%)
Apr 15, 2026, 3:30 PM IST
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 151.80 | 157.90 | 147.01 | 154.85 | 154.85 | 6.79% | 1,037,016 |
| Apr 13, 2026 | 142.00 | 155.50 | 137.00 | 145.01 | 145.01 | 1.23% | 1,780,838 |
| Apr 10, 2026 | 143.31 | 146.66 | 139.02 | 143.25 | 143.25 | 0.76% | 867,926 |
| Apr 9, 2026 | 136.90 | 146.07 | 134.43 | 142.17 | 142.17 | 8.16% | 4,559,334 |
| Apr 8, 2026 | 128.70 | 132.50 | 124.77 | 131.45 | 131.45 | 8.18% | 647,498 |
| Apr 7, 2026 | 121.50 | 124.49 | 119.21 | 121.51 | 121.51 | -0.34% | 311,524 |
| Apr 6, 2026 | 119.67 | 123.00 | 116.05 | 121.93 | 121.93 | 1.89% | 274,702 |
| Apr 2, 2026 | 111.00 | 120.18 | 110.81 | 119.67 | 119.67 | 1.84% | 422,591 |
| Apr 1, 2026 | 110.55 | 119.80 | 110.55 | 117.51 | 117.51 | 11.82% | 481,300 |
| Mar 30, 2026 | 113.00 | 113.43 | 103.98 | 105.09 | 105.09 | -7.36% | 528,192 |
| Mar 27, 2026 | 116.64 | 119.09 | 112.00 | 113.44 | 113.44 | -4.88% | 562,080 |
| Mar 25, 2026 | 117.98 | 123.85 | 116.71 | 119.26 | 119.26 | 1.59% | 1,623,708 |
| Mar 24, 2026 | 110.30 | 126.50 | 110.05 | 117.39 | 117.39 | 8.00% | 21,549,953 |
| Mar 23, 2026 | 115.69 | 115.70 | 107.10 | 108.69 | 108.69 | -7.46% | 253,960 |
| Mar 20, 2026 | 117.50 | 123.15 | 116.44 | 117.45 | 117.45 | 1.06% | 262,289 |
| Mar 19, 2026 | 118.75 | 120.00 | 115.80 | 116.22 | 116.22 | -4.20% | 123,277 |
| Mar 18, 2026 | 119.74 | 123.34 | 119.72 | 121.32 | 121.32 | 1.92% | 287,063 |
| Mar 17, 2026 | 118.80 | 121.55 | 117.15 | 119.04 | 119.04 | 1.70% | 165,155 |
| Mar 16, 2026 | 120.56 | 121.52 | 115.05 | 117.05 | 117.05 | -2.91% | 179,103 |
| Mar 13, 2026 | 124.80 | 125.59 | 120.00 | 120.56 | 120.56 | -4.46% | 144,785 |
| Mar 12, 2026 | 123.00 | 129.60 | 122.16 | 126.19 | 126.19 | 1.00% | 231,206 |
| Mar 11, 2026 | 128.60 | 131.00 | 124.00 | 124.94 | 124.94 | -2.31% | 348,928 |
| Mar 10, 2026 | 125.95 | 128.60 | 125.41 | 127.89 | 127.89 | 3.77% | 129,292 |
| Mar 9, 2026 | 122.41 | 127.81 | 122.35 | 123.24 | 123.24 | -3.64% | 120,041 |
| Mar 6, 2026 | 131.90 | 132.57 | 126.60 | 127.89 | 127.89 | -3.65% | 179,525 |
| Mar 5, 2026 | 126.21 | 135.00 | 124.74 | 132.74 | 132.74 | 4.94% | 374,540 |
| Mar 4, 2026 | 129.99 | 129.99 | 125.00 | 126.49 | 126.49 | -3.91% | 179,757 |
| Mar 2, 2026 | 124.55 | 134.29 | 124.55 | 131.64 | 131.64 | -3.21% | 267,614 |
| Feb 27, 2026 | 138.00 | 138.69 | 135.10 | 136.00 | 136.00 | -1.88% | 161,030 |
| Feb 26, 2026 | 138.58 | 142.47 | 137.35 | 138.60 | 138.60 | 0.41% | 209,547 |
| Feb 25, 2026 | 141.51 | 143.70 | 137.20 | 138.04 | 138.04 | -2.45% | 225,746 |
| Feb 24, 2026 | 141.00 | 143.20 | 139.50 | 141.51 | 141.51 | -0.65% | 143,072 |
| Feb 23, 2026 | 145.00 | 146.80 | 141.78 | 142.44 | 142.44 | -1.17% | 142,812 |
| Feb 20, 2026 | 146.60 | 146.63 | 143.10 | 144.13 | 144.13 | -1.50% | 163,310 |
| Feb 19, 2026 | 152.00 | 155.90 | 145.05 | 146.32 | 146.32 | -4.03% | 305,962 |
| Feb 18, 2026 | 153.34 | 156.42 | 151.55 | 152.46 | 152.46 | -0.13% | 162,526 |
| Feb 17, 2026 | 150.00 | 156.25 | 149.99 | 152.66 | 152.66 | 1.03% | 199,067 |
| Feb 16, 2026 | 153.48 | 154.51 | 150.36 | 151.10 | 151.10 | -1.54% | 175,396 |
| Feb 13, 2026 | 156.00 | 156.90 | 151.85 | 153.47 | 153.47 | -2.81% | 243,359 |
| Feb 12, 2026 | 152.99 | 166.40 | 149.50 | 157.90 | 157.90 | 3.56% | 2,761,558 |
| Feb 11, 2026 | 156.19 | 156.90 | 151.63 | 152.47 | 152.47 | -1.96% | 182,587 |
| Feb 10, 2026 | 154.45 | 161.05 | 153.12 | 155.52 | 155.52 | 1.01% | 300,085 |
| Feb 9, 2026 | 150.27 | 155.00 | 149.64 | 153.96 | 153.96 | 3.14% | 261,956 |
| Feb 6, 2026 | 149.30 | 149.99 | 146.50 | 149.27 | 149.27 | -1.05% | 108,777 |
| Feb 5, 2026 | 151.11 | 154.90 | 147.20 | 150.85 | 150.85 | 0.73% | 236,487 |
| Feb 4, 2026 | 147.20 | 153.80 | 145.21 | 149.76 | 149.76 | 2.09% | 263,607 |
| Feb 3, 2026 | 150.00 | 154.00 | 145.00 | 146.69 | 146.69 | 3.88% | 306,616 |
| Feb 2, 2026 | 143.00 | 144.48 | 137.10 | 141.21 | 141.21 | -1.99% | 191,782 |
| Feb 1, 2026 | 147.04 | 152.29 | 142.40 | 144.07 | 144.07 | -2.02% | 203,908 |
| Jan 30, 2026 | 148.95 | 151.70 | 143.00 | 147.04 | 147.04 | -2.44% | 790,700 |