Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 214.83
-6.00 (-2.72%)
Jan 23, 2026, 3:29 PM IST
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 222.00 | 222.92 | 215.83 | 220.83 | 220.83 | 0.81% | 236,904 |
| Jan 21, 2026 | 212.00 | 223.49 | 210.63 | 219.05 | 219.05 | 2.73% | 603,818 |
| Jan 20, 2026 | 218.75 | 221.60 | 210.01 | 213.23 | 213.23 | -2.52% | 483,942 |
| Jan 19, 2026 | 222.00 | 224.20 | 217.95 | 218.75 | 218.75 | -2.54% | 275,658 |
| Jan 16, 2026 | 228.45 | 228.79 | 222.51 | 224.46 | 224.46 | -1.20% | 265,341 |
| Jan 14, 2026 | 225.30 | 230.90 | 223.51 | 227.19 | 227.19 | 0.11% | 316,145 |
| Jan 13, 2026 | 231.06 | 233.36 | 225.06 | 226.93 | 226.93 | -1.85% | 293,723 |
| Jan 12, 2026 | 224.89 | 232.15 | 219.16 | 231.20 | 231.20 | 1.98% | 867,204 |
| Jan 9, 2026 | 237.47 | 237.47 | 225.25 | 226.71 | 226.71 | -4.93% | 719,966 |
| Jan 8, 2026 | 262.80 | 262.99 | 236.17 | 238.47 | 238.47 | -9.43% | 1,670,505 |
| Jan 7, 2026 | 256.11 | 268.81 | 254.50 | 263.30 | 263.30 | 3.60% | 2,125,585 |
| Jan 6, 2026 | 253.70 | 259.04 | 250.05 | 254.14 | 254.14 | 0.09% | 813,367 |
| Jan 5, 2026 | 249.90 | 261.95 | 247.78 | 253.92 | 253.92 | 2.60% | 1,443,937 |
| Jan 2, 2026 | 250.00 | 251.39 | 244.23 | 247.48 | 247.48 | -0.43% | 460,226 |
| Jan 1, 2026 | 239.00 | 257.02 | 238.87 | 248.55 | 248.55 | 4.85% | 2,029,987 |
| Dec 31, 2025 | 239.50 | 240.60 | 233.05 | 237.05 | 237.05 | -1.08% | 689,247 |
| Dec 30, 2025 | 258.00 | 258.60 | 237.35 | 239.65 | 239.65 | -7.04% | 1,713,022 |
| Dec 29, 2025 | 242.00 | 269.00 | 239.00 | 257.80 | 257.80 | 8.57% | 9,812,529 |
| Dec 26, 2025 | 235.00 | 240.80 | 233.30 | 237.45 | 237.45 | 1.24% | 261,277 |
| Dec 24, 2025 | 240.40 | 243.95 | 233.10 | 234.55 | 234.55 | -1.68% | 255,788 |
| Dec 23, 2025 | 238.15 | 239.90 | 234.50 | 238.55 | 238.55 | 0.38% | 255,049 |
| Dec 22, 2025 | 232.00 | 240.00 | 231.35 | 237.65 | 237.65 | 2.30% | 524,418 |
| Dec 19, 2025 | 225.90 | 233.55 | 225.90 | 232.30 | 232.30 | 2.95% | 231,970 |
| Dec 18, 2025 | 224.25 | 228.90 | 223.00 | 225.65 | 225.65 | 0.18% | 217,498 |
| Dec 17, 2025 | 237.40 | 237.40 | 223.35 | 225.25 | 225.25 | -4.17% | 386,319 |
| Dec 16, 2025 | 237.15 | 239.80 | 234.15 | 235.05 | 235.05 | -1.18% | 161,062 |
| Dec 15, 2025 | 234.50 | 240.80 | 233.90 | 237.85 | 237.85 | 0.83% | 262,253 |
| Dec 12, 2025 | 238.60 | 240.15 | 234.45 | 235.90 | 235.90 | -0.86% | 160,392 |
| Dec 11, 2025 | 235.30 | 241.45 | 230.95 | 237.95 | 237.95 | 2.32% | 592,703 |
| Dec 10, 2025 | 237.50 | 238.20 | 231.55 | 232.55 | 232.55 | -2.49% | 171,494 |
| Dec 9, 2025 | 231.45 | 239.75 | 225.20 | 238.50 | 238.50 | 2.56% | 280,709 |
| Dec 8, 2025 | 239.70 | 240.95 | 230.00 | 232.55 | 232.55 | -2.43% | 360,002 |
| Dec 5, 2025 | 234.95 | 239.95 | 233.20 | 238.35 | 238.35 | 1.45% | 361,220 |
| Dec 4, 2025 | 242.60 | 244.80 | 233.10 | 234.95 | 234.95 | -3.15% | 433,323 |
| Dec 3, 2025 | 248.40 | 250.05 | 241.00 | 242.60 | 242.60 | -2.47% | 317,697 |
| Dec 2, 2025 | 245.00 | 255.00 | 245.00 | 248.75 | 248.75 | 1.12% | 700,609 |
| Dec 1, 2025 | 257.20 | 264.20 | 244.00 | 246.00 | 246.00 | -3.91% | 624,620 |
| Nov 28, 2025 | 258.00 | 260.56 | 253.70 | 256.02 | 256.02 | -0.30% | 267,435 |
| Nov 27, 2025 | 255.04 | 259.68 | 249.12 | 256.80 | 256.80 | 1.68% | 391,560 |
| Nov 26, 2025 | 251.03 | 256.19 | 249.02 | 252.55 | 252.55 | 1.72% | 254,445 |
| Nov 25, 2025 | 243.15 | 249.71 | 242.60 | 248.27 | 248.27 | 1.05% | 261,648 |
| Nov 24, 2025 | 257.16 | 259.60 | 243.15 | 245.68 | 245.68 | -3.70% | 623,418 |
| Nov 21, 2025 | 261.00 | 267.36 | 252.55 | 255.12 | 255.12 | -1.73% | 742,216 |
| Nov 20, 2025 | 255.01 | 263.78 | 252.43 | 259.60 | 259.60 | 1.54% | 762,914 |
| Nov 19, 2025 | 256.86 | 261.93 | 250.00 | 255.66 | 255.66 | -0.47% | 733,495 |
| Nov 18, 2025 | 266.00 | 267.99 | 255.35 | 256.86 | 256.86 | -3.74% | 614,767 |
| Nov 17, 2025 | 272.00 | 274.40 | 265.11 | 266.85 | 266.50 | -0.94% | 1,003,805 |
| Nov 14, 2025 | 268.99 | 274.65 | 261.01 | 269.37 | 269.02 | -1.12% | 3,132,501 |
| Nov 13, 2025 | 233.00 | 277.15 | 233.00 | 272.43 | 272.07 | 17.96% | 19,336,650 |
| Nov 12, 2025 | 236.00 | 249.40 | 228.02 | 230.96 | 230.66 | 0.17% | 4,054,165 |