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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	175	173.65	173.65	178.43	172.1	108,528
August 07, 2025	173.9	173.62	173.62	176.07	167.41	152,037
August 06, 2025	176.79	174.01	174.01	181.76	173.06	155,494
August 05, 2025	179.23	175.03	175.03	180.24	174	102,544
August 04, 2025	176.06	178.46	178.46	179.04	175.13	123,868
August 01, 2025	179	176.06	176.06	183.14	175	128,541
July 31, 2025	179	180.71	180.71	184.44	177.91	183,742
July 30, 2025	188.8	181.84	181.84	188.8	180.5	155,485
July 29, 2025	183.71	186.93	186.93	188.99	179.47	186,533
July 28, 2025	188	181.73	181.73	188.99	180	181,605
July 25, 2025	195.7	188.12	188.12	195.7	186.25	148,703
July 24, 2025	196.8	195.85	195.85	200	193.16	139,100
July 23, 2025	197.93	195.95	195.95	198.89	193.8	134,675
July 22, 2025	200	197.76	196.76	201.93	197	174,589
July 21, 2025	201.2	198	197	201.2	196.48	189,094
July 18, 2025	205.85	201.23	200.21	207.44	199.51	157,144
July 17, 2025	209	204.61	203.58	210.39	203.35	188,251
July 16, 2025	208.13	209	207.94	214.27	208.13	168,745
July 15, 2025	208	207.16	206.11	211	206.5	157,199
July 14, 2025	210.1	207.49	206.44	211.37	206.27	108,433
July 11, 2025	213.6	210.1	209.04	215.29	209.11	123,802
July 10, 2025	217.82	214.59	213.5	219.35	211.99	290,672
July 09, 2025	211.42	218.26	217.16	221	210.4	370,351
July 08, 2025	209	210.53	209.47	211	206.45	192,657
July 07, 2025	213.4	207.76	206.71	214.59	206.85	172,476
July 04, 2025	211.65	213.56	213.56	215.71	209.5	279,260
July 03, 2025	217.16	210.67	210.67	217.75	210	268,900

Precision Camshafts Limited (PRECAM.NS) NSE