Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 334.65
+13.90 (4.33%)
At close: Mar 5, 2026
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 321.10 | 336.25 | 321.10 | 334.65 | 334.65 | 4.33% | 1,454,049 |
| Mar 4, 2026 | 314.10 | 329.60 | 314.10 | 320.75 | 320.75 | -0.65% | 1,414,774 |
| Mar 2, 2026 | 294.00 | 332.00 | 292.30 | 322.85 | 322.85 | 3.39% | 2,795,555 |
| Feb 27, 2026 | 305.98 | 320.99 | 303.16 | 312.25 | 312.25 | 1.72% | 1,767,833 |
| Feb 26, 2026 | 303.00 | 312.20 | 302.00 | 306.98 | 306.98 | 1.52% | 1,589,396 |
| Feb 25, 2026 | 304.69 | 309.98 | 297.36 | 302.37 | 302.37 | - | 1,700,473 |
| Feb 24, 2026 | 300.00 | 305.00 | 295.62 | 302.37 | 302.37 | 0.70% | 1,221,817 |
| Feb 23, 2026 | 291.00 | 305.90 | 289.11 | 300.26 | 300.26 | 4.93% | 2,264,540 |
| Feb 20, 2026 | 292.00 | 293.88 | 283.12 | 286.14 | 286.14 | -1.70% | 563,195 |
| Feb 19, 2026 | 298.80 | 303.40 | 288.35 | 291.08 | 291.08 | -1.50% | 1,091,341 |
| Feb 18, 2026 | 293.99 | 304.90 | 285.61 | 295.52 | 295.52 | 2.21% | 3,039,871 |
| Feb 17, 2026 | 299.99 | 308.00 | 286.53 | 289.14 | 288.79 | -3.14% | 4,070,669 |
| Feb 16, 2026 | 270.73 | 305.80 | 267.13 | 298.52 | 298.16 | 14.13% | 21,279,250 |
| Feb 13, 2026 | 278.85 | 278.90 | 258.01 | 261.57 | 261.25 | -6.23% | 811,926 |
| Feb 12, 2026 | 263.40 | 280.50 | 261.02 | 278.96 | 278.62 | 5.26% | 1,330,667 |
| Feb 11, 2026 | 260.98 | 266.35 | 256.01 | 265.03 | 264.71 | 2.30% | 452,068 |
| Feb 10, 2026 | 265.73 | 272.00 | 257.10 | 259.08 | 258.77 | -1.10% | 747,271 |
| Feb 9, 2026 | 246.45 | 263.80 | 246.45 | 261.96 | 261.64 | 6.78% | 684,412 |
| Feb 6, 2026 | 249.70 | 249.77 | 243.50 | 245.33 | 245.03 | -1.16% | 214,673 |
| Feb 5, 2026 | 260.50 | 260.50 | 246.20 | 248.20 | 247.90 | -3.79% | 259,122 |
| Feb 4, 2026 | 251.79 | 260.00 | 249.02 | 257.97 | 257.66 | 2.88% | 448,445 |
| Feb 3, 2026 | 249.40 | 252.30 | 242.01 | 250.76 | 250.46 | 3.95% | 557,710 |
| Feb 2, 2026 | 228.00 | 243.00 | 226.76 | 241.24 | 240.95 | 5.16% | 530,843 |
| Feb 1, 2026 | 244.65 | 245.02 | 227.00 | 229.41 | 229.13 | -6.23% | 227,690 |
| Jan 30, 2026 | 254.49 | 254.49 | 242.43 | 244.65 | 244.35 | -2.48% | 468,371 |
| Jan 29, 2026 | 252.85 | 256.88 | 246.72 | 250.88 | 250.58 | 1.20% | 1,060,758 |
| Jan 28, 2026 | 228.50 | 250.92 | 225.76 | 247.90 | 247.60 | 10.13% | 1,943,641 |
| Jan 27, 2026 | 215.01 | 228.00 | 210.50 | 225.10 | 224.83 | 4.78% | 457,117 |
| Jan 23, 2026 | 221.80 | 223.90 | 213.50 | 214.83 | 214.57 | -2.72% | 237,791 |
| Jan 22, 2026 | 222.00 | 222.92 | 215.83 | 220.83 | 220.56 | 0.81% | 236,904 |
| Jan 21, 2026 | 212.00 | 223.49 | 210.63 | 219.05 | 218.78 | 2.73% | 603,818 |
| Jan 20, 2026 | 218.75 | 221.60 | 210.01 | 213.23 | 212.97 | -2.52% | 483,942 |
| Jan 19, 2026 | 222.00 | 224.20 | 217.95 | 218.75 | 218.49 | -2.54% | 275,658 |
| Jan 16, 2026 | 228.45 | 228.79 | 222.51 | 224.46 | 224.19 | -1.20% | 265,341 |
| Jan 14, 2026 | 225.30 | 230.90 | 223.51 | 227.19 | 226.91 | 0.11% | 316,145 |
| Jan 13, 2026 | 231.06 | 233.36 | 225.06 | 226.93 | 226.66 | -1.85% | 293,723 |
| Jan 12, 2026 | 224.89 | 232.15 | 219.16 | 231.20 | 230.92 | 1.98% | 867,204 |
| Jan 9, 2026 | 237.47 | 237.47 | 225.25 | 226.71 | 226.44 | -4.93% | 719,966 |
| Jan 8, 2026 | 262.80 | 262.99 | 236.17 | 238.47 | 238.18 | -9.43% | 1,670,505 |
| Jan 7, 2026 | 256.11 | 268.81 | 254.50 | 263.30 | 262.98 | 3.60% | 2,125,585 |
| Jan 6, 2026 | 253.70 | 259.04 | 250.05 | 254.14 | 253.83 | 0.09% | 813,367 |
| Jan 5, 2026 | 249.90 | 261.95 | 247.78 | 253.92 | 253.61 | 2.60% | 1,443,937 |
| Jan 2, 2026 | 250.00 | 251.39 | 244.23 | 247.48 | 247.18 | -0.43% | 460,226 |
| Jan 1, 2026 | 239.00 | 257.02 | 238.87 | 248.55 | 248.25 | 4.85% | 2,029,987 |
| Dec 31, 2025 | 239.50 | 240.60 | 233.05 | 237.05 | 236.76 | -1.08% | 689,247 |
| Dec 30, 2025 | 258.00 | 258.60 | 237.35 | 239.65 | 239.36 | -7.04% | 1,713,022 |
| Dec 29, 2025 | 242.00 | 269.00 | 239.00 | 257.80 | 257.49 | 8.57% | 9,812,529 |
| Dec 26, 2025 | 235.00 | 240.80 | 233.30 | 237.45 | 237.16 | 1.24% | 261,277 |
| Dec 24, 2025 | 240.40 | 243.95 | 233.10 | 234.55 | 234.27 | -1.68% | 255,788 |
| Dec 23, 2025 | 238.15 | 239.90 | 234.50 | 238.55 | 238.26 | 0.38% | 255,049 |