Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 6.90
-0.35 (-4.83%)
Apr 2, 2026, 2:29 PM IST
Precision Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.20 | 7.35 | 6.90 | 6.90 | 6.90 | -4.83% | 12,000 |
| Apr 1, 2026 | 7.10 | 7.25 | 6.75 | 7.25 | 7.25 | 2.11% | 70,000 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | -2.07% | 30,000 |
| Mar 27, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -4.61% | 52,000 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.60 | 7.60 | 7.60 | -4.40% | 50,000 |
| Mar 24, 2026 | 8.35 | 8.75 | 7.95 | 7.95 | 7.95 | -4.79% | 40,000 |
| Mar 23, 2026 | 8.40 | 8.80 | 8.20 | 8.35 | 8.35 | -0.60% | 20,000 |
| Mar 20, 2026 | 8.95 | 8.95 | 8.40 | 8.40 | 8.40 | -1.75% | 22,000 |
| Mar 19, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | -3.93% | 18,000 |
| Mar 18, 2026 | 9.10 | 9.25 | 8.90 | 8.90 | 8.90 | -4.30% | 12,000 |
| Mar 17, 2026 | 8.80 | 9.55 | 8.80 | 9.30 | 9.30 | 1.09% | 12,000 |
| Mar 16, 2026 | 9.00 | 9.25 | 8.60 | 9.20 | 9.20 | 3.95% | 26,000 |
| Mar 13, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -3.80% | 544,000 |
| Mar 12, 2026 | 9.10 | 9.35 | 9.10 | 9.20 | 9.20 | 2.79% | 210,000 |
| Mar 11, 2026 | 8.80 | 9.20 | 8.80 | 8.95 | 8.95 | 1.70% | 106,000 |
| Mar 10, 2026 | 8.75 | 9.00 | 8.65 | 8.80 | 8.80 | 0.57% | 158,000 |
| Mar 9, 2026 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | -2.78% | 36,000 |
| Mar 6, 2026 | 8.85 | 9.00 | 8.45 | 9.00 | 9.00 | 1.69% | 48,000 |
| Mar 5, 2026 | 8.55 | 8.90 | 8.55 | 8.85 | 8.85 | -1.67% | 58,000 |
| Mar 4, 2026 | 9.00 | 9.45 | 9.00 | 9.00 | 9.00 | -4.76% | 10,000 |
| Mar 2, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | -0.53% | 28,000 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 22,000 |
| Feb 26, 2026 | 10.80 | 10.80 | 9.90 | 10.00 | 10.00 | -3.38% | 46,000 |
| Feb 25, 2026 | 9.55 | 10.35 | 9.55 | 10.35 | 10.35 | 2.99% | 8,000 |
| Feb 24, 2026 | 10.00 | 10.05 | 9.80 | 10.05 | 10.05 | 4.69% | 174,000 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -3.03% | 36,000 |
| Feb 20, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 0.51% | 38,000 |
| Feb 19, 2026 | 9.75 | 10.00 | 9.70 | 9.85 | 9.85 | -1.50% | 8,000 |
| Feb 18, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -4.76% | 12,000 |
| Feb 17, 2026 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -4.98% | 48,000 |
| Feb 16, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | -4.74% | 6,000 |
| Feb 13, 2026 | 11.00 | 11.60 | 10.75 | 11.60 | 11.60 | 4.04% | 208,000 |
| Feb 12, 2026 | 10.90 | 11.15 | 10.15 | 11.15 | 11.15 | 4.69% | 144,000 |
| Feb 11, 2026 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 4.93% | 24,000 |
| Feb 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.64% | 2,000 |
| Feb 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | 2,000 |
| Feb 6, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 4.52% | 18,000 |
| Feb 5, 2026 | 8.80 | 8.85 | 8.50 | 8.85 | 8.85 | 4.73% | 234,000 |
| Feb 4, 2026 | 8.50 | 9.00 | 8.40 | 8.45 | 8.45 | -3.98% | 16,000 |
| Feb 3, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | -1.12% | 20,000 |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4,000 |
| Feb 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | 2,000 |
| Jan 30, 2026 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 16,000 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 4,000 |
| Jan 28, 2026 | 9.05 | 9.05 | 8.60 | 8.80 | 8.80 | -2.76% | 18,000 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -4.74% | 6,000 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -4.52% | 14,000 |
| 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 |