Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 7.30
-0.30 (-3.95%)
Aug 20, 2026, 2:05 PM IST
Precision Metaliks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 7.10 | 7.10 | 6.75 | 6.80 | 6.80 | -4.23% | 6,000 |
| Jul 7, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 6,000 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 4,000 |
| Jul 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 2,000 |
| Jul 2, 2026 | 6.50 | 7.05 | 6.50 | 6.80 | 6.80 | - | 12,000 |
| Jul 1, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | 8,000 |
| Jun 29, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | 4,000 |
| Jun 25, 2026 | 6.50 | 6.95 | 6.45 | 6.95 | 6.95 | 2.96% | 24,000 |
| Jun 24, 2026 | 6.85 | 7.00 | 6.75 | 6.75 | 6.75 | -4.93% | 52,000 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | 2.90% | 14,000 |
| Jun 19, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -2.82% | 24,000 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 8,000 |
| Jun 17, 2026 | 7.30 | 7.60 | 7.25 | 7.25 | 7.25 | -4.61% | 8,000 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 10,000 |
| Jun 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 4,000 |
| Jun 9, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 4.49% | 8,000 |
| Jun 8, 2026 | 7.55 | 7.90 | 7.55 | 7.80 | 7.80 | 3.31% | 8,000 |
| Jun 5, 2026 | 7.60 | 7.95 | 7.55 | 7.55 | 7.55 | -1.31% | 18,000 |
| Jun 4, 2026 | 8.00 | 8.05 | 7.65 | 7.65 | 7.65 | -4.97% | 8,000 |
| Jun 3, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 6,000 |