Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 183.95
+2.76 (1.52%)
Sep 29, 2025, 3:29 PM IST
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 186.95 | 188.30 | 180.35 | 181.19 | 181.19 | -3.08% | 189,165 |
| Sep 25, 2025 | 190.07 | 193.90 | 186.00 | 186.95 | 186.95 | -1.25% | 453,055 |
| Sep 24, 2025 | 180.81 | 198.96 | 180.00 | 189.31 | 189.31 | 5.11% | 2,236,484 |
| Sep 23, 2025 | 180.85 | 183.00 | 179.52 | 180.11 | 180.11 | -0.39% | 128,872 |
| Sep 22, 2025 | 183.09 | 184.94 | 180.33 | 180.81 | 180.81 | -0.85% | 86,168 |
| Sep 19, 2025 | 182.50 | 186.90 | 181.50 | 182.36 | 182.36 | - | 130,333 |
| Sep 18, 2025 | 187.00 | 188.50 | 179.95 | 182.36 | 182.36 | -2.38% | 155,500 |
| Sep 17, 2025 | 185.50 | 188.00 | 185.02 | 186.81 | 186.81 | 0.81% | 170,446 |
| Sep 16, 2025 | 181.16 | 188.15 | 181.16 | 185.30 | 185.30 | 2.12% | 264,313 |
| Sep 15, 2025 | 184.26 | 184.26 | 179.05 | 181.45 | 181.45 | -0.46% | 90,838 |
| Sep 12, 2025 | 185.40 | 186.95 | 181.55 | 182.29 | 182.29 | -1.19% | 160,576 |
| Sep 11, 2025 | 179.05 | 186.50 | 179.05 | 184.49 | 184.49 | 2.83% | 236,515 |
| Sep 10, 2025 | 181.79 | 181.79 | 178.80 | 179.41 | 179.41 | -0.28% | 87,159 |
| Sep 9, 2025 | 181.00 | 181.00 | 178.01 | 179.91 | 179.91 | 0.12% | 125,330 |
| Sep 8, 2025 | 184.50 | 189.00 | 178.10 | 179.69 | 179.69 | 2.61% | 918,447 |
| Sep 5, 2025 | 176.15 | 176.54 | 174.02 | 175.12 | 175.12 | -0.49% | 52,097 |
| Sep 4, 2025 | 178.80 | 179.28 | 175.51 | 175.98 | 175.98 | -0.94% | 71,829 |
| Sep 3, 2025 | 174.25 | 181.56 | 174.20 | 177.65 | 177.65 | 2.32% | 172,535 |
| Sep 2, 2025 | 174.80 | 176.90 | 172.50 | 173.62 | 173.62 | 0.02% | 99,682 |
| Sep 1, 2025 | 170.61 | 174.25 | 170.61 | 173.58 | 173.58 | 1.74% | 43,500 |
| Aug 29, 2025 | 173.50 | 173.50 | 170.15 | 170.61 | 170.61 | -0.59% | 67,256 |
| Aug 28, 2025 | 175.00 | 175.00 | 170.51 | 171.63 | 171.63 | -0.94% | 64,838 |
| Aug 26, 2025 | 178.55 | 178.55 | 173.00 | 173.25 | 173.25 | -1.99% | 65,279 |
| Aug 25, 2025 | 178.00 | 179.24 | 175.00 | 176.76 | 176.76 | -0.55% | 115,312 |
| Aug 22, 2025 | 180.00 | 182.49 | 176.00 | 177.74 | 177.74 | -2.06% | 166,686 |
| Aug 21, 2025 | 175.20 | 186.50 | 175.20 | 181.47 | 181.47 | 2.93% | 608,871 |
| Aug 20, 2025 | 176.35 | 178.80 | 174.65 | 176.31 | 176.31 | 0.99% | 118,061 |
| Aug 19, 2025 | 172.00 | 175.90 | 172.00 | 174.59 | 174.59 | 1.68% | 77,111 |
| Aug 18, 2025 | 177.00 | 178.20 | 171.00 | 171.70 | 171.70 | -1.07% | 112,485 |
| Aug 14, 2025 | 171.07 | 175.85 | 170.02 | 173.55 | 173.55 | 1.49% | 98,624 |
| Aug 13, 2025 | 172.40 | 173.00 | 168.79 | 171.01 | 171.01 | -0.02% | 93,393 |
| Aug 12, 2025 | 173.00 | 173.91 | 169.90 | 171.05 | 171.05 | -1.32% | 90,911 |
| Aug 11, 2025 | 173.00 | 174.00 | 168.51 | 173.33 | 173.33 | 0.78% | 156,648 |
| Aug 8, 2025 | 173.00 | 175.19 | 170.05 | 171.98 | 171.98 | -1.07% | 97,371 |
| Aug 7, 2025 | 172.70 | 174.66 | 170.05 | 173.84 | 173.84 | 1.55% | 87,405 |
| Aug 6, 2025 | 177.80 | 177.90 | 170.05 | 171.18 | 171.18 | -2.79% | 155,866 |
| Aug 5, 2025 | 176.00 | 181.00 | 175.68 | 176.09 | 176.09 | 0.18% | 102,532 |
| Aug 4, 2025 | 174.00 | 177.00 | 173.11 | 175.78 | 175.78 | 0.34% | 63,165 |
| Aug 1, 2025 | 180.10 | 180.89 | 175.05 | 175.19 | 175.19 | -2.00% | 56,941 |
| Jul 31, 2025 | 177.00 | 180.89 | 177.00 | 178.76 | 178.76 | -1.13% | 69,246 |
| Jul 30, 2025 | 180.50 | 182.60 | 180.40 | 180.80 | 180.80 | 1.24% | 87,667 |
| Jul 29, 2025 | 176.00 | 179.20 | 175.08 | 178.59 | 178.59 | 0.96% | 95,294 |
| Jul 28, 2025 | 181.90 | 182.00 | 175.55 | 176.89 | 176.89 | -2.76% | 145,076 |
| Jul 25, 2025 | 186.15 | 187.03 | 180.01 | 181.92 | 181.92 | -3.20% | 231,088 |
| Jul 24, 2025 | 189.82 | 189.96 | 187.51 | 187.93 | 187.43 | -0.21% | 143,094 |
| Jul 23, 2025 | 190.00 | 191.24 | 188.05 | 188.32 | 187.82 | -0.75% | 96,491 |
| Jul 22, 2025 | 190.52 | 194.50 | 189.00 | 189.74 | 189.24 | 0.39% | 139,213 |
| Jul 21, 2025 | 192.00 | 196.59 | 188.10 | 189.01 | 188.51 | -1.01% | 209,142 |
| Jul 18, 2025 | 193.25 | 193.39 | 188.05 | 190.93 | 190.42 | -0.40% | 117,337 |
| Jul 17, 2025 | 192.78 | 194.20 | 189.90 | 191.70 | 191.19 | 0.21% | 159,674 |