Precision Camshafts Limited - PRECAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	178.83	179.42	179.42	182.13	174.99	125,694
November 06, 2025	185.9	178.83	178.83	186.75	177.4	163,096
November 04, 2025	187.26	183.14	183.14	187.51	182.25	71,760
November 03, 2025	186.64	186.2	186.2	188.66	185.2	132,598
October 31, 2025	188.71	186.64	186.64	190.12	185.74	150,325
October 30, 2025	190.05	188.71	188.71	190.59	188	80,976
October 29, 2025	187	190.05	190.05	190.9	187	133,012
October 28, 2025	188.41	187.65	187.65	188.96	186.5	80,492
October 27, 2025	190.2	187.35	187.35	190.79	185.9	204,591
October 24, 2025	194.1	190.82	190.82	194.29	189	142,538
October 23, 2025	192.5	192.55	192.55	198.79	191	1.08M
October 21, 2025	191.29	186.89	186.89	191.95	181.35	82,384
October 20, 2025	188.35	190.18	190.18	192.53	186.56	194,836
October 17, 2025	191.5	187.94	187.94	192.86	186.5	133,708
October 16, 2025	192	191.36	191.36	193.3	189.56	122,494
October 15, 2025	187.91	189.56	189.56	190.4	187.01	147,706
October 14, 2025	191	186.83	186.83	191.6	185.55	223,964
October 13, 2025	193	190.71	190.71	193.06	189.03	156,791
October 10, 2025	195.16	193.87	193.87	196.55	192.6	142,234
October 09, 2025	196.16	193.74	193.74	196.16	192.3	124,478
October 08, 2025	199	194.62	194.62	199.96	193.55	167,401
October 07, 2025	200	198.67	198.67	201.1	197.42	130,185
October 06, 2025	204.75	199.78	199.78	205.9	198.01	226,544
October 03, 2025	202.5	202.66	202.66	204.44	196.94	318,199
October 01, 2025	193.46	199.4	199.4	203	192.41	358,800
September 30, 2025	197	193.66	193.66	202.25	190.38	394,191
September 29, 2025	199.05	194.25	194.25	201.15	191.35	291,245
September 26, 2025	200.99	197.05	197.05	202.95	194.32	384,930
September 25, 2025	209.31	201.16	201.16	211.35	200.17	505,520
September 24, 2025	214.47	209.31	209.31	214.47	207.9	423,837
September 23, 2025	219.8	214.7	214.7	222.28	212.13	635,341
September 22, 2025	210	217	217	223.2	209.55	1.83M
September 19, 2025	215	210.32	210.32	218.36	209.5	653,978
September 18, 2025	223	216.46	216.46	223	215	447,653
September 17, 2025	218	218.78	218.78	224.99	215.23	1.08M
September 16, 2025	221.78	216.95	216.95	222.99	215	947,921
September 15, 2025	231.99	219.4	219.4	232	217.1	1.28M
September 12, 2025	227.45	227.94	227.94	238.8	222.5	5.57M
September 11, 2025	225.6	221.56	221.56	232.72	214.55	3.58M
September 10, 2025	244.91	232.72	232.72	246	229.43	6.36M
September 09, 2025	228	254.93	254.93	262	226.09	45.61M
September 08, 2025	184.8	219.62	219.62	219.62	178.5	9.84M
September 05, 2025	180.73	183.02	183.02	183.95	177.05	99,649
September 04, 2025	181.8	179.31	179.31	186.9	179	172,678
September 03, 2025	174.7	178.01	178.01	179.25	174.35	95,506
September 02, 2025	171.87	174.74	174.74	179.63	170.6	159,719
September 01, 2025	171.88	171.87	171.87	173.69	168.57	106,363
August 29, 2025	172	170.91	170.91	173.72	170.07	63,954
August 28, 2025	175.5	170.63	170.63	175.5	170	141,399
August 26, 2025	179.72	174.07	174.07	179.72	172.5	124,284
August 25, 2025	182.13	179.72	179.72	182.16	178.34	64,916
August 22, 2025	180	181.43	181.43	182.5	174.12	134,934
August 21, 2025	183.15	180.63	180.63	184.99	178.55	113,350
August 20, 2025	184.9	181.72	181.72	186.53	181.01	116,993
August 19, 2025	178.35	185.12	185.12	190.44	177.39	523,445
August 18, 2025	173.98	178.15	178.15	182.8	171.84	218,601
August 14, 2025	170.98	168.46	168.46	171.9	166.8	94,366
August 13, 2025	172.2	170.72	170.72	174.59	169.1	80,701
August 12, 2025	172.6	171.44	171.44	179.17	170.54	150,814
August 11, 2025	175.4	172.52	172.52	175.4	169.64	77,357

Precision Camshafts Limited (PRECAM.NS) NSE