Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 20.20
-1.05 (-4.94%)
At close: Sep 26, 2025
Precision Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.94% | 6,000 |
| Sep 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 2,000 |
| Sep 24, 2025 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | 1.19% | 16,000 |
| Sep 23, 2025 | 21.30 | 21.75 | 21.00 | 21.00 | 21.00 | -1.41% | 32,000 |
| Sep 22, 2025 | 19.70 | 21.45 | 19.65 | 21.30 | 21.30 | 4.16% | 24,000 |
| Sep 19, 2025 | 21.15 | 21.15 | 20.40 | 20.45 | 20.45 | -4.66% | 18,000 |
| Sep 18, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 4.38% | 4,000 |
| Sep 17, 2025 | 20.30 | 20.55 | 20.25 | 20.55 | 20.55 | -2.14% | 6,000 |
| Sep 16, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -0.94% | 38,000 |
| Sep 15, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -2.30% | 6,000 |
| Sep 12, 2025 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 2.84% | 6,000 |
| Sep 11, 2025 | 22.00 | 22.00 | 20.90 | 21.10 | 21.10 | -4.09% | 6,000 |
| Sep 10, 2025 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | -3.51% | 4,000 |
| Sep 9, 2025 | 21.00 | 22.85 | 21.00 | 22.80 | 22.80 | 4.59% | 14,000 |
| Sep 8, 2025 | 21.80 | 21.80 | 20.00 | 21.80 | 21.80 | 4.81% | 16,000 |
| Sep 5, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -4.15% | 4,000 |
| Sep 4, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.70 | -4.41% | 8,000 |
| Sep 3, 2025 | 21.80 | 22.70 | 21.00 | 22.70 | 22.70 | 4.13% | 12,000 |
| Sep 2, 2025 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | 8,000 |
| Aug 29, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 14,000 |
| Aug 28, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.83% | 6,000 |
| Aug 26, 2025 | 26.00 | 26.00 | 24.20 | 24.20 | 24.20 | -4.91% | 10,000 |
| Aug 25, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 4.95% | 22,000 |
| Aug 22, 2025 | 24.20 | 24.25 | 24.00 | 24.25 | 24.25 | 4.30% | 10,000 |
| Aug 21, 2025 | 22.20 | 23.25 | 22.20 | 23.25 | 23.25 | 4.73% | 10,000 |
| Aug 20, 2025 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 4.96% | 14,000 |
| Aug 19, 2025 | 21.35 | 21.35 | 21.15 | 21.15 | 21.15 | -4.94% | 24,000 |
| Aug 18, 2025 | 22.25 | 23.00 | 22.25 | 22.25 | 22.25 | -4.91% | 14,000 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.89% | 2,000 |
| Aug 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.85% | 12,000 |
| Aug 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% | 2,000 |
| Aug 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.98% | 2,000 |
| Aug 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | 2,000 |
| Aug 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.90% | 2,000 |
| Aug 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.87% | 6,000 |
| Jul 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.01% | 2,000 |
| Jul 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 4,000 |
| Jul 24, 2025 | 28.40 | 28.40 | 27.35 | 27.35 | 27.35 | -1.97% | 8,000 |
| Jul 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.82% | 14,000 |
| Jul 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.86% | 4,000 |
| Jul 21, 2025 | 27.00 | 27.25 | 26.90 | 26.90 | 26.90 | - | 12,000 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.70% | 2,000 |
| Jul 16, 2025 | 26.75 | 26.95 | 26.45 | 26.45 | 26.45 | - | 20,000 |
| Jul 15, 2025 | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | 1.93% | 4,000 |
| Jul 14, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | 2,000 |
| Jul 11, 2025 | 25.85 | 25.95 | 25.45 | 25.95 | 25.95 | 1.96% | 20,000 |
| Jul 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.95% | 28,000 |
| Jul 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.98% | 14,000 |
| Jul 8, 2025 | 23.10 | 23.10 | 23.05 | 23.10 | 23.10 | 5.00% | 12,000 |
| Jul 7, 2025 | 21.00 | 22.05 | 21.00 | 22.00 | 22.00 | 4.76% | 8,000 |