Precision Metaliks Limited (NSE:PRECISION)
India · Delayed Price · Currency is INR 7.55
-0.10 (-1.31%)
Jun 5, 2026, 3:28 PM IST
Precision Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 20,000 |
| Jun 1, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 3.75% | 12,000 |
| May 29, 2026 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 18,000 |
| May 27, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 8,000 |
| May 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 98,000 |
| May 25, 2026 | 7.65 | 8.45 | 7.65 | 8.00 | 8.00 | -0.62% | 156,000 |
| May 22, 2026 | 8.65 | 8.70 | 7.90 | 8.05 | 8.05 | -3.01% | 16,000 |
| May 19, 2026 | 7.60 | 8.30 | 7.60 | 8.30 | 8.30 | 3.75% | 8,000 |
| May 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10,000 |
| May 15, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 12,000 |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,000 |
| May 13, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -3.61% | 8,000 |
| May 11, 2026 | 8.00 | 8.40 | 7.70 | 8.30 | 8.30 | 3.75% | 124,000 |
| May 8, 2026 | 7.75 | 8.00 | 7.65 | 8.00 | 8.00 | - | 14,000 |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,000 |
| May 5, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 8,000 |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 2,000 |
| Apr 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | 4,000 |
| Apr 29, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 4.61% | 8,000 |
| Apr 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 18,000 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 6,000 |
| Apr 23, 2026 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | -2.94% | 6,000 |
| Apr 22, 2026 | 8.25 | 8.65 | 8.25 | 8.50 | 8.50 | 3.03% | 36,000 |
| Apr 21, 2026 | 8.10 | 8.25 | 8.00 | 8.25 | 8.25 | 1.85% | 30,000 |
| Apr 20, 2026 | 7.85 | 8.10 | 7.45 | 8.10 | 8.10 | 3.85% | 34,000 |
| Apr 17, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 3.31% | 38,000 |
| Apr 16, 2026 | 7.50 | 7.55 | 7.25 | 7.55 | 7.55 | 4.14% | 8,000 |
| Apr 15, 2026 | 7.50 | 7.60 | 6.95 | 7.25 | 7.25 | - | 44,000 |
| Apr 13, 2026 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 6,000 |
| Apr 10, 2026 | 6.90 | 7.40 | 6.90 | 7.20 | 7.20 | - | 18,000 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.05 | 7.20 | 7.20 | -2.70% | 122,000 |
| Apr 8, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | 2.78% | 48,000 |
| Apr 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 146,000 |
| 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 |