Precision Wires India Limited (NSE:PRECWIRE)
India · Delayed Price · Currency is INR 472.80
-15.05 (-3.08%)
Sep 4, 2026, 3:29 PM IST
Precision Wires India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 491.75 | 501.85 | 469.55 | 472.80 | 472.80 | -3.08% | 830,119 |
| Sep 3, 2026 | 485.55 | 492.20 | 471.65 | 487.85 | 487.85 | 0.98% | 632,850 |
| Sep 2, 2026 | 493.55 | 502.20 | 478.90 | 483.10 | 483.10 | -2.86% | 604,171 |
| Sep 1, 2026 | 505.05 | 510.95 | 488.30 | 497.30 | 497.30 | -1.64% | 861,436 |
| Aug 31, 2026 | 515.00 | 524.90 | 491.75 | 505.60 | 505.60 | -0.34% | 3,000,014 |
| Aug 28, 2026 | 422.80 | 507.35 | 421.70 | 507.35 | 507.35 | 20.00% | 8,561,415 |
| Aug 27, 2026 | 433.00 | 436.55 | 421.20 | 422.80 | 422.80 | -2.19% | 350,769 |
| Aug 26, 2026 | 415.00 | 437.00 | 412.05 | 432.25 | 432.25 | 4.98% | 630,995 |
| Aug 25, 2026 | 425.00 | 426.75 | 405.45 | 411.75 | 411.75 | -4.03% | 744,525 |
| Aug 24, 2026 | 436.00 | 441.55 | 426.00 | 429.05 | 429.05 | -2.16% | 332,037 |
| Aug 21, 2026 | 435.70 | 446.90 | 434.55 | 438.50 | 438.50 | 0.64% | 352,330 |
| Aug 20, 2026 | 435.00 | 441.40 | 429.45 | 435.70 | 435.70 | 1.40% | 296,412 |
| Aug 19, 2026 | 458.00 | 458.00 | 425.10 | 429.70 | 429.70 | -6.22% | 883,319 |
| Aug 18, 2026 | 454.20 | 462.45 | 450.65 | 458.20 | 458.20 | 0.10% | 383,093 |
| Aug 17, 2026 | 460.00 | 464.00 | 452.90 | 457.75 | 457.75 | -0.13% | 387,991 |
| Aug 14, 2026 | 464.00 | 474.65 | 451.65 | 458.35 | 458.35 | -2.20% | 830,337 |
| Aug 13, 2026 | 421.00 | 474.90 | 420.95 | 468.65 | 468.65 | 10.98% | 6,856,445 |
| Aug 12, 2026 | 412.50 | 430.50 | 406.40 | 422.30 | 422.30 | 1.96% | 652,034 |
| Aug 11, 2026 | 437.00 | 447.00 | 409.00 | 414.20 | 414.20 | -4.41% | 1,291,382 |
| Aug 10, 2026 | 415.00 | 437.00 | 415.00 | 433.30 | 433.30 | 4.71% | 846,917 |
| Aug 7, 2026 | 417.70 | 417.70 | 401.10 | 413.80 | 413.80 | -1.23% | 391,595 |
| Aug 6, 2026 | 416.05 | 433.50 | 413.10 | 418.95 | 418.95 | 2.31% | 797,490 |
| Aug 5, 2026 | 384.90 | 414.95 | 378.75 | 409.50 | 409.50 | 7.42% | 1,197,877 |
| Aug 4, 2026 | 381.90 | 384.65 | 373.40 | 381.20 | 381.20 | 0.55% | 140,307 |
| Aug 3, 2026 | 374.50 | 388.10 | 372.70 | 379.10 | 379.10 | 1.74% | 311,874 |
| Jul 31, 2026 | 353.00 | 377.95 | 353.00 | 372.60 | 372.60 | 5.33% | 284,665 |
| Jul 30, 2026 | 365.00 | 366.70 | 352.30 | 354.30 | 353.75 | -1.64% | 166,552 |
| Jul 29, 2026 | 369.55 | 370.00 | 358.05 | 360.20 | 359.64 | -1.75% | 164,512 |
| Jul 28, 2026 | 373.50 | 373.50 | 364.00 | 366.60 | 366.03 | -1.97% | 112,197 |
| Jul 27, 2026 | 372.50 | 377.25 | 370.55 | 373.95 | 373.37 | 0.39% | 87,364 |
| Jul 24, 2026 | 364.10 | 374.00 | 363.05 | 372.50 | 371.92 | 1.28% | 108,921 |
| Jul 23, 2026 | 372.15 | 381.70 | 365.60 | 367.80 | 367.23 | -1.17% | 234,337 |
| Jul 22, 2026 | 359.50 | 378.05 | 359.20 | 372.15 | 371.57 | 3.61% | 315,654 |
| Jul 21, 2026 | 367.80 | 367.90 | 357.60 | 359.20 | 358.64 | -1.56% | 155,613 |
| Jul 20, 2026 | 359.75 | 372.55 | 356.45 | 364.90 | 364.33 | 0.90% | 150,852 |
| Jul 17, 2026 | 380.00 | 380.00 | 356.10 | 361.65 | 361.09 | -4.83% | 211,265 |
| Jul 16, 2026 | 385.00 | 385.00 | 378.65 | 380.00 | 379.41 | -0.98% | 116,099 |
| Jul 15, 2026 | 384.00 | 388.15 | 380.00 | 383.75 | 383.15 | 1.20% | 112,230 |
| Jul 14, 2026 | 385.00 | 385.85 | 378.00 | 379.20 | 378.61 | -2.05% | 132,355 |
| Jul 13, 2026 | 383.85 | 392.50 | 379.00 | 387.15 | 386.55 | 0.35% | 189,595 |
| Jul 10, 2026 | 395.25 | 397.70 | 382.10 | 385.80 | 385.20 | -0.89% | 248,323 |
| Jul 9, 2026 | 379.95 | 391.50 | 379.95 | 389.25 | 388.65 | 3.83% | 219,594 |
| Jul 8, 2026 | 373.50 | 393.00 | 369.70 | 374.90 | 374.32 | 0.27% | 534,911 |
| Jul 7, 2026 | 384.75 | 385.85 | 372.10 | 373.90 | 373.32 | -2.82% | 213,299 |
| Jul 6, 2026 | 398.00 | 404.95 | 382.40 | 384.75 | 384.15 | -3.99% | 309,378 |
| Jul 3, 2026 | 405.35 | 406.00 | 396.40 | 400.75 | 400.13 | -1.13% | 241,147 |
| Jul 2, 2026 | 404.00 | 409.95 | 402.50 | 405.35 | 404.72 | 0.88% | 257,601 |
| Jul 1, 2026 | 401.85 | 415.90 | 398.45 | 401.80 | 401.18 | 0.02% | 436,302 |
| Jun 30, 2026 | 403.80 | 412.25 | 398.40 | 401.70 | 401.08 | 0.19% | 319,485 |
| Jun 29, 2026 | 420.70 | 421.30 | 396.00 | 400.95 | 400.33 | -4.62% | 521,780 |