Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 456.65
+14.05 (3.17%)
May 26, 2026, 3:30 PM IST
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 448.00 | 467.50 | 435.00 | 442.60 | 442.60 | 6.61% | 5,306,257 |
| May 22, 2026 | 401.40 | 418.00 | 399.35 | 415.15 | 415.15 | 4.20% | 615,551 |
| May 21, 2026 | 401.30 | 406.05 | 395.15 | 398.40 | 398.40 | 0.45% | 556,848 |
| May 20, 2026 | 378.00 | 399.50 | 369.00 | 396.60 | 396.60 | 3.85% | 685,932 |
| May 19, 2026 | 375.00 | 389.75 | 364.00 | 381.90 | 381.90 | 2.18% | 422,482 |
| May 18, 2026 | 368.20 | 382.45 | 365.05 | 373.75 | 373.75 | -0.61% | 342,032 |
| May 15, 2026 | 380.95 | 387.40 | 368.00 | 376.05 | 376.05 | -0.04% | 258,157 |
| May 14, 2026 | 391.85 | 394.85 | 359.40 | 376.20 | 376.20 | -3.18% | 751,605 |
| May 13, 2026 | 393.00 | 400.80 | 385.40 | 388.55 | 388.55 | -0.13% | 284,456 |
| May 12, 2026 | 413.50 | 413.50 | 387.00 | 389.05 | 389.05 | -5.23% | 531,218 |
| May 11, 2026 | 417.00 | 420.30 | 402.00 | 410.50 | 410.50 | -2.53% | 397,177 |
| May 8, 2026 | 407.60 | 423.50 | 405.90 | 421.15 | 421.15 | 3.81% | 518,597 |
| May 7, 2026 | 394.95 | 415.00 | 394.95 | 405.70 | 405.70 | 2.84% | 733,376 |
| May 6, 2026 | 430.20 | 439.05 | 391.55 | 394.50 | 394.50 | -8.62% | 1,611,134 |
| May 5, 2026 | 430.95 | 445.50 | 428.35 | 431.70 | 431.70 | -0.18% | 741,897 |
| May 4, 2026 | 425.00 | 434.70 | 416.30 | 432.50 | 432.50 | 2.48% | 649,245 |
| Apr 30, 2026 | 413.90 | 425.00 | 409.30 | 422.05 | 422.05 | 1.45% | 594,918 |
| Apr 29, 2026 | 410.50 | 420.50 | 410.50 | 416.00 | 416.00 | 0.81% | 635,295 |
| Apr 28, 2026 | 405.00 | 415.45 | 403.25 | 412.65 | 412.65 | 1.71% | 593,115 |
| Apr 27, 2026 | 390.15 | 409.40 | 390.00 | 405.70 | 405.70 | 3.99% | 749,540 |
| Apr 24, 2026 | 390.00 | 405.40 | 385.75 | 390.15 | 390.15 | -0.54% | 855,237 |
| Apr 23, 2026 | 393.60 | 398.00 | 384.00 | 392.25 | 392.25 | -0.86% | 423,478 |
| Apr 22, 2026 | 386.00 | 398.20 | 385.95 | 395.65 | 395.65 | 2.25% | 600,300 |
| Apr 21, 2026 | 365.00 | 398.60 | 365.00 | 386.95 | 386.95 | 6.01% | 2,427,258 |
| Apr 20, 2026 | 377.80 | 382.45 | 361.35 | 365.00 | 365.00 | -3.16% | 760,504 |
| Apr 17, 2026 | 370.40 | 379.85 | 369.00 | 376.90 | 376.90 | 2.78% | 866,095 |
| Apr 16, 2026 | 346.00 | 371.20 | 342.00 | 366.70 | 366.70 | 5.98% | 1,476,732 |
| Apr 15, 2026 | 344.70 | 348.95 | 340.05 | 346.00 | 346.00 | 1.38% | 530,721 |
| Apr 13, 2026 | 328.00 | 345.50 | 320.05 | 341.30 | 341.30 | 0.49% | 1,101,424 |
| Apr 10, 2026 | 332.00 | 341.90 | 325.00 | 339.65 | 339.65 | 3.27% | 1,042,149 |
| Apr 9, 2026 | 306.00 | 331.50 | 305.30 | 328.90 | 328.90 | 7.41% | 1,712,018 |
| Apr 8, 2026 | 311.00 | 311.00 | 298.75 | 306.20 | 306.20 | 4.33% | 798,654 |
| Apr 7, 2026 | 297.50 | 297.50 | 292.00 | 293.50 | 293.50 | -1.61% | 347,239 |
| Apr 6, 2026 | 301.00 | 306.00 | 291.55 | 298.30 | 298.30 | -0.58% | 651,567 |
| Apr 2, 2026 | 305.00 | 305.90 | 290.55 | 300.05 | 300.05 | -2.61% | 768,759 |
| Apr 1, 2026 | 296.00 | 312.00 | 296.00 | 308.10 | 308.10 | 5.48% | 548,154 |
| Mar 30, 2026 | 295.10 | 303.70 | 290.20 | 292.10 | 292.10 | -3.09% | 596,047 |
| Mar 27, 2026 | 312.55 | 312.55 | 299.70 | 301.40 | 301.40 | -4.23% | 498,347 |
| Mar 25, 2026 | 312.95 | 319.95 | 307.10 | 314.70 | 314.70 | 2.73% | 992,103 |
| Mar 24, 2026 | 297.00 | 312.40 | 296.15 | 306.35 | 306.35 | 4.99% | 810,921 |
| Mar 23, 2026 | 298.65 | 303.00 | 290.00 | 291.80 | 291.80 | -3.49% | 564,436 |
| Mar 20, 2026 | 304.00 | 312.50 | 300.00 | 302.35 | 302.35 | 0.93% | 600,587 |
| Mar 19, 2026 | 302.50 | 312.20 | 297.05 | 299.55 | 299.55 | -2.63% | 797,786 |
| Mar 18, 2026 | 293.45 | 315.00 | 287.50 | 307.65 | 307.65 | 5.89% | 1,686,539 |
| Mar 17, 2026 | 290.15 | 293.65 | 280.80 | 290.55 | 290.55 | 1.54% | 732,273 |
| Mar 16, 2026 | 285.65 | 289.00 | 277.75 | 286.15 | 286.15 | 1.06% | 1,206,926 |
| Mar 13, 2026 | 318.00 | 324.05 | 280.15 | 283.15 | 283.15 | -11.42% | 2,222,362 |
| Mar 12, 2026 | 341.80 | 344.60 | 313.75 | 319.65 | 319.65 | -6.79% | 1,576,034 |
| Mar 11, 2026 | 353.30 | 354.00 | 336.50 | 342.95 | 342.95 | -2.75% | 868,186 |
| Mar 10, 2026 | 338.00 | 356.10 | 338.00 | 352.65 | 352.65 | 5.57% | 1,278,521 |