Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 175.19
-3.57 (-2.00%)
Aug 1, 2025, 3:29 PM IST
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 196.75 | 198.07 | 190.71 | 191.30 | 190.79 | -1.99% | 204,001 |
| Jul 15, 2025 | 198.90 | 200.00 | 194.00 | 195.19 | 194.67 | -0.55% | 433,885 |
| Jul 14, 2025 | 188.05 | 198.58 | 188.05 | 196.27 | 195.75 | 3.70% | 1,154,148 |
| Jul 11, 2025 | 188.05 | 190.35 | 188.05 | 189.26 | 188.76 | -0.38% | 105,496 |
| Jul 10, 2025 | 190.00 | 191.38 | 188.05 | 189.98 | 189.47 | 1.00% | 178,939 |
| Jul 9, 2025 | 187.25 | 189.71 | 184.94 | 188.09 | 187.59 | 1.49% | 145,552 |
| Jul 8, 2025 | 186.75 | 186.94 | 179.66 | 185.32 | 184.83 | 0.01% | 207,866 |
| Jul 7, 2025 | 188.72 | 188.90 | 183.59 | 185.31 | 184.82 | -0.73% | 114,006 |
| Jul 4, 2025 | 190.00 | 191.75 | 185.50 | 186.67 | 186.17 | -1.08% | 143,096 |
| Jul 3, 2025 | 187.30 | 192.52 | 184.95 | 188.70 | 188.20 | 1.81% | 218,505 |
| Jul 2, 2025 | 189.00 | 189.65 | 181.55 | 185.34 | 184.85 | -1.41% | 148,358 |
| Jul 1, 2025 | 188.07 | 193.00 | 184.53 | 187.99 | 187.49 | -0.04% | 290,303 |
| Jun 30, 2025 | 185.89 | 189.00 | 184.55 | 188.07 | 187.57 | 2.59% | 211,780 |
| Jun 27, 2025 | 183.50 | 186.50 | 182.31 | 183.33 | 182.84 | -0.33% | 111,661 |
| Jun 26, 2025 | 188.00 | 189.99 | 182.65 | 183.93 | 183.44 | -1.59% | 91,793 |
| Jun 25, 2025 | 182.55 | 187.50 | 182.25 | 186.91 | 186.41 | 2.95% | 189,335 |
| Jun 24, 2025 | 185.00 | 187.68 | 180.74 | 181.55 | 181.07 | -1.76% | 231,479 |
| Jun 23, 2025 | 174.10 | 186.99 | 173.70 | 184.80 | 184.31 | 4.51% | 619,607 |
| Jun 20, 2025 | 172.02 | 178.29 | 172.02 | 176.82 | 176.35 | 1.50% | 77,989 |
| Jun 19, 2025 | 178.65 | 178.69 | 171.56 | 174.20 | 173.74 | -1.55% | 196,192 |
| Jun 18, 2025 | 178.40 | 183.00 | 175.95 | 176.95 | 176.48 | -0.84% | 164,447 |
| Jun 17, 2025 | 181.74 | 183.30 | 177.51 | 178.44 | 177.97 | -1.15% | 199,642 |
| Jun 16, 2025 | 183.00 | 183.95 | 177.35 | 180.52 | 180.04 | -1.30% | 136,490 |
| Jun 13, 2025 | 178.99 | 185.00 | 177.15 | 182.90 | 182.41 | -0.17% | 250,942 |
| Jun 12, 2025 | 186.75 | 189.73 | 181.35 | 183.21 | 182.72 | -1.77% | 353,626 |
| Jun 11, 2025 | 187.25 | 191.45 | 184.25 | 186.52 | 186.02 | 1.07% | 295,308 |
| Jun 10, 2025 | 190.80 | 190.80 | 183.40 | 184.55 | 184.06 | -2.86% | 288,938 |
| Jun 9, 2025 | 190.00 | 196.40 | 187.14 | 189.98 | 189.47 | 1.66% | 767,614 |
| Jun 6, 2025 | 185.13 | 189.00 | 182.72 | 186.87 | 186.37 | 1.75% | 271,417 |
| Jun 5, 2025 | 186.00 | 190.00 | 183.10 | 183.66 | 183.17 | -0.86% | 218,140 |
| Jun 4, 2025 | 184.49 | 186.75 | 176.31 | 185.26 | 184.77 | 0.27% | 375,753 |
| Jun 3, 2025 | 187.90 | 190.10 | 183.15 | 184.76 | 184.27 | -0.57% | 270,657 |
| Jun 2, 2025 | 184.00 | 191.97 | 182.53 | 185.82 | 185.33 | 2.25% | 905,366 |
| May 30, 2025 | 185.00 | 185.00 | 180.35 | 181.73 | 181.25 | 0.12% | 98,949 |
| May 29, 2025 | 184.00 | 185.05 | 181.00 | 181.52 | 181.04 | -1.08% | 148,558 |
| May 28, 2025 | 186.50 | 186.50 | 181.99 | 183.50 | 183.01 | -0.57% | 169,527 |
| May 27, 2025 | 184.00 | 188.00 | 183.33 | 184.55 | 184.06 | 1.83% | 445,028 |
| May 26, 2025 | 179.77 | 183.27 | 176.95 | 181.24 | 180.76 | 0.82% | 282,874 |