Skip to main content
logo
Precision Wires India Limited (NSE:PRECWIRE)
India flag India · Delayed Price · Currency is INR
314.70
+8.35 (2.73%)
Mar 25, 2026, 3:29 PM IST

Precision Wires India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026312.95319.95307.10314.70314.702.73%992,103
Mar 24, 2026297.00312.40296.15306.35306.354.99%810,921
Mar 23, 2026298.65303.00290.00291.80291.80-3.49%564,436
Mar 20, 2026304.00312.50300.00302.35302.350.93%600,587
Mar 19, 2026302.50312.20297.05299.55299.55-2.63%797,786
Mar 18, 2026293.45315.00287.50307.65307.655.89%1,686,539
Mar 17, 2026290.15293.65280.80290.55290.551.54%732,273
Mar 16, 2026285.65289.00277.75286.15286.151.06%1,206,926
Mar 13, 2026318.00324.05280.15283.15283.15-11.42%2,222,362
Mar 12, 2026341.80344.60313.75319.65319.65-6.79%1,576,034
Mar 11, 2026353.30354.00336.50342.95342.95-2.75%868,186
Mar 10, 2026338.00356.10338.00352.65352.655.57%1,278,521
Mar 9, 2026328.00338.60317.30334.05334.050.18%1,293,002
Mar 6, 2026336.00342.40330.05333.45333.45-0.36%849,290
Mar 5, 2026321.10336.25321.10334.65334.654.33%1,454,049
Mar 4, 2026314.10329.60314.10320.75320.75-0.65%1,414,774
Mar 2, 2026294.00332.00292.30322.85322.853.39%2,795,555
Feb 27, 2026305.98320.99303.16312.25312.251.72%1,767,833
Feb 26, 2026303.00312.20302.00306.98306.981.52%1,589,396
Feb 25, 2026304.69309.98297.36302.37302.37-1,700,473
Feb 24, 2026300.00305.00295.62302.37302.370.70%1,221,817
Feb 23, 2026291.00305.90289.11300.26300.264.93%2,264,540
Feb 20, 2026292.00293.88283.12286.14286.14-1.70%563,195
Feb 19, 2026298.80303.40288.35291.08291.08-1.50%1,091,341
Feb 18, 2026293.99304.90285.61295.52295.522.21%3,039,871
Feb 17, 2026299.99308.00286.53289.14288.79-3.14%4,070,669
Feb 16, 2026270.73305.80267.13298.52298.1614.13%21,279,250
Feb 13, 2026278.85278.90258.01261.57261.25-6.23%811,926
Feb 12, 2026263.40280.50261.02278.96278.625.26%1,330,667
Feb 11, 2026260.98266.35256.01265.03264.712.30%452,068
Feb 10, 2026265.73272.00257.10259.08258.77-1.10%747,271
Feb 9, 2026246.45263.80246.45261.96261.646.78%684,412
Feb 6, 2026249.70249.77243.50245.33245.03-1.16%214,673
Feb 5, 2026260.50260.50246.20248.20247.90-3.79%259,122
Feb 4, 2026251.79260.00249.02257.97257.662.88%448,445
Feb 3, 2026249.40252.30242.01250.76250.463.95%557,710
Feb 2, 2026228.00243.00226.76241.24240.955.16%530,843
Feb 1, 2026244.65245.02227.00229.41229.13-6.23%227,690
Jan 30, 2026254.49254.49242.43244.65244.35-2.48%468,371
Jan 29, 2026252.85256.88246.72250.88250.581.20%1,060,758
Jan 28, 2026228.50250.92225.76247.90247.6010.13%1,943,641
Jan 27, 2026215.01228.00210.50225.10224.834.78%457,117
Jan 23, 2026221.80223.90213.50214.83214.57-2.72%237,791
Jan 22, 2026222.00222.92215.83220.83220.560.81%236,904
Jan 21, 2026212.00223.49210.63219.05218.782.73%603,818
Jan 20, 2026218.75221.60210.01213.23212.97-2.52%483,942
Jan 19, 2026222.00224.20217.95218.75218.49-2.54%275,658
Jan 16, 2026228.45228.79222.51224.46224.19-1.20%265,341
Jan 14, 2026225.30230.90223.51227.19226.910.11%316,145
Jan 13, 2026231.06233.36225.06226.93226.66-1.85%293,723