Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 9.95
0.00 (0.00%)
Jan 22, 2026, 3:27 PM IST
Precision Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.50 | 10.25 | 9.50 | 9.95 | 9.95 | - | 36,000 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -4.78% | 12,000 |
| Jan 20, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -5.00% | 8,000 |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 2,000 |
| Jan 16, 2026 | 11.70 | 12.00 | 11.55 | 11.55 | 11.55 | 0.87% | 22,000 |
| Jan 14, 2026 | 11.15 | 11.95 | 11.15 | 11.45 | 11.45 | -0.43% | 10,000 |
| Jan 13, 2026 | 12.45 | 12.45 | 11.45 | 11.50 | 11.50 | -4.17% | 12,000 |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 8,000 |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,000 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.27% | 20,000 |
| Jan 6, 2026 | 10.75 | 11.85 | 10.75 | 11.85 | 11.85 | 4.87% | 10,000 |
| Jan 5, 2026 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | -2.59% | 10,000 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 6,000 |
| Jan 1, 2026 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -4.92% | 10,000 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | 2,000 |
| Dec 30, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 4,000 |
| Dec 29, 2025 | 11.90 | 13.10 | 11.90 | 12.80 | 12.80 | 2.40% | 14,000 |
| Dec 24, 2025 | 13.25 | 13.25 | 12.50 | 12.50 | 12.50 | -1.19% | 16,000 |
| Dec 23, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 4.98% | 24,000 |
| Dec 22, 2025 | 12.65 | 12.65 | 12.05 | 12.05 | 12.05 | -4.74% | 16,000 |
| Dec 19, 2025 | 12.15 | 12.65 | 11.80 | 12.65 | 12.65 | 2.02% | 10,000 |
| Dec 18, 2025 | 11.90 | 12.85 | 11.90 | 12.40 | 12.40 | -0.80% | 106,000 |
| Dec 17, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 0.81% | 102,000 |
| Dec 16, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | 4,000 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -5.00% | 4,000 |
| Dec 12, 2025 | 12.95 | 13.00 | 12.50 | 13.00 | 13.00 | 3.17% | 6,000 |
| Dec 11, 2025 | 12.85 | 12.85 | 12.30 | 12.60 | 12.60 | -0.40% | 16,000 |
| Dec 10, 2025 | 12.85 | 13.00 | 12.55 | 12.65 | 12.65 | -1.56% | 24,000 |
| Dec 9, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 1.98% | 22,000 |
| Dec 8, 2025 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | -4.55% | 48,000 |
| Dec 5, 2025 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -5.04% | 76,000 |
| Dec 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.91% | 46,000 |
| Dec 3, 2025 | 13.60 | 13.90 | 12.90 | 13.25 | 13.25 | -0.75% | 24,000 |
| Dec 2, 2025 | 13.70 | 13.75 | 13.35 | 13.35 | 13.35 | -4.64% | 14,000 |
| Dec 1, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 8,000 |
| Nov 28, 2025 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | -4.68% | 44,000 |
| Nov 27, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | 0.67% | 8,000 |
| Nov 26, 2025 | 14.05 | 14.85 | 14.00 | 14.85 | 14.85 | 3.48% | 6,000 |
| Nov 25, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -4.33% | 6,000 |
| Nov 24, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | 3.81% | 18,000 |
| Nov 21, 2025 | 14.30 | 14.45 | 13.80 | 14.45 | 14.45 | -0.34% | 340,000 |
| Nov 20, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -4.92% | 48,000 |
| Nov 19, 2025 | 15.50 | 15.80 | 15.25 | 15.25 | 15.25 | -4.98% | 16,000 |
| Nov 17, 2025 | 16.90 | 16.90 | 16.05 | 16.05 | 16.05 | -5.03% | 16,000 |
| Nov 14, 2025 | 17.45 | 17.45 | 16.75 | 16.90 | 16.90 | -3.98% | 14,000 |
| Nov 13, 2025 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -4.61% | 12,000 |
| Nov 12, 2025 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 3.07% | 14,000 |
| Nov 11, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -4.79% | 12,000 |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.81% | 10,000 |
| Nov 6, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 4,000 |