Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 6.80
0.00 (0.00%)
Sep 23, 2026, 3:11 PM IST
Precision Metaliks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 2,000 |
| Sep 22, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 3.97% | 8,000 |
| Sep 21, 2026 | 6.10 | 6.30 | 5.80 | 6.30 | 6.30 | 3.28% | 46,000 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 4,000 |
| Sep 17, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -3.10% | 8,000 |
| Sep 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | 6,000 |
| Sep 15, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -3.01% | 4,000 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -5.00% | 8,000 |
| Sep 10, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -4.11% | 12,000 |
| Sep 9, 2026 | 7.10 | 7.40 | 6.80 | 7.30 | 7.30 | 2.82% | 94,000 |
| Sep 8, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 4.41% | 146,000 |
| Sep 7, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 20,000 |
| Sep 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 2,000 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -4.44% | 8,000 |
| Sep 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 6,000 |
| Aug 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 2,000 |
| Aug 27, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | 0.72% | 8,000 |
| Aug 26, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -4.79% | 10,000 |
| Aug 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 2,000 |
| Aug 24, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 4.11% | 6,000 |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 4,000 |
| Aug 19, 2026 | 7.80 | 8.15 | 7.60 | 7.60 | 7.60 | -3.18% | 6,000 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -4.85% | 4,000 |
| Aug 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | 4,000 |
| Aug 14, 2026 | 8.85 | 8.85 | 8.10 | 8.65 | 8.65 | 1.76% | 124,000 |
| Aug 13, 2026 | 7.75 | 8.55 | 7.75 | 8.50 | 8.50 | 4.29% | 110,000 |
| Aug 12, 2026 | 8.45 | 8.45 | 8.15 | 8.15 | 8.15 | -4.68% | 4,000 |
| Aug 11, 2026 | 8.45 | 8.55 | 8.10 | 8.55 | 8.55 | 4.91% | 12,000 |
| Aug 10, 2026 | 8.65 | 8.70 | 8.10 | 8.15 | 8.15 | -4.12% | 18,000 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | 4.94% | 14,000 |
| Aug 6, 2026 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | 2.53% | 8,000 |
| Aug 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | 6,000 |
| Aug 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 2,000 |
| Aug 3, 2026 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -2.70% | 16,000 |
| Jul 31, 2026 | 8.10 | 8.10 | 7.40 | 7.40 | 7.40 | -4.52% | 6,000 |
| Jul 30, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | -3.13% | 4,000 |
| Jul 29, 2026 | 8.35 | 8.35 | 7.80 | 8.00 | 8.00 | -2.44% | 6,000 |
| Jul 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 2,000 |
| Jul 27, 2026 | 8.30 | 8.30 | 7.60 | 8.00 | 8.00 | 0.63% | 10,000 |
| Jul 24, 2026 | 7.30 | 7.95 | 7.30 | 7.95 | 7.95 | 4.61% | 10,000 |
| Jul 23, 2026 | 7.10 | 7.65 | 7.10 | 7.60 | 7.60 | 4.11% | 10,000 |
| Jul 22, 2026 | 7.10 | 7.40 | 7.10 | 7.30 | 7.30 | 0.69% | 6,000 |
| Jul 21, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 4.32% | 10,000 |
| Jul 17, 2026 | 6.65 | 6.95 | 6.45 | 6.95 | 6.95 | 4.51% | 20,000 |
| Jul 16, 2026 | 6.40 | 6.70 | 6.40 | 6.65 | 6.65 | 3.91% | 6,000 |
| Jul 15, 2026 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 52,000 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 36,000 |
| Jul 13, 2026 | 6.50 | 6.95 | 6.50 | 6.50 | 6.50 | -4.41% | 68,000 |
| Jul 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 6,000 |
| Jul 9, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 4,000 |