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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.6	144.13	144.13	146.63	143.1	163,310
February 19, 2026	152	146.32	146.32	155.9	145.05	306,023
February 18, 2026	153.34	152.46	152.46	156.42	151.55	163,328
February 17, 2026	150	152.66	152.66	156.25	149.99	199,067
February 16, 2026	153.48	151.1	151.1	154.51	150.36	175,396
February 13, 2026	156	153.47	153.47	156.9	151.85	243,409
February 12, 2026	152.99	157.9	157.9	166.4	149.5	2.76M
February 11, 2026	156.19	152.47	152.47	156.9	151.63	183,022
February 10, 2026	154.45	155.52	155.52	161.05	153.12	300,085
February 09, 2026	150.27	153.96	153.96	155	149.64	261,956
February 06, 2026	149.3	149.27	149.27	149.99	146.5	108,804
February 05, 2026	151.11	150.85	150.85	154.9	147.2	236,778
February 04, 2026	147.2	149.76	149.76	153.8	145.21	263,677
February 03, 2026	150	146.69	146.69	154	145	306,616
February 02, 2026	143	141.21	141.21	144.48	137.1	192,124
February 01, 2026	147.04	144.07	144.07	152.29	142.4	203,908
January 30, 2026	148.95	147.04	147.04	151.7	143	790,700
January 29, 2026	138.27	150.72	150.72	163.35	138.09	11.95M
January 28, 2026	135.8	137.17	137.17	138.5	132.73	164,309
January 27, 2026	136	131.44	131.44	136.76	130.35	183,319
January 23, 2026	138.81	134.99	134.99	138.86	134	85,510
January 22, 2026	137.8	137.77	137.77	141.95	136.16	142,366
January 21, 2026	137.8	135.45	135.45	140.17	133.35	266,462
January 20, 2026	143.9	139.89	139.89	146.78	137.31	260,819
January 19, 2026	147.9	144.48	144.48	151.92	142.39	297,774
January 16, 2026	153	149.6	149.6	155.69	147.1	199,435
January 14, 2026	152.5	153.29	153.29	154.31	151.1	95,422
January 13, 2026	154.85	152.19	152.19	161.39	151.67	307,984
January 12, 2026	153	153.33	153.33	156.79	149.11	200,065
January 09, 2026	158.54	155	155	159.84	153.47	192,426
January 08, 2026	166.9	159.88	159.88	170.88	158.51	310,178
January 07, 2026	166.3	166.58	166.58	170.5	165.7	224,328
January 06, 2026	166.5	166.49	166.49	168.6	164.34	148,019
January 05, 2026	169.5	166.85	166.85	169.51	166.33	160,040
January 02, 2026	173.79	169.97	169.97	176.5	168.7	401,603
January 01, 2026	166.62	172.41	172.41	178.4	166.44	889,012
December 31, 2025	168.7	166.39	166.39	169.89	165.5	223,259
December 30, 2025	167.7	167.97	167.97	175.78	165.83	724,332
December 29, 2025	163.5	167.87	167.87	178.4	163.29	1.98M
December 26, 2025	162.11	163.56	163.56	165.66	162.11	128,807
December 24, 2025	163.5	162.63	162.63	168.99	161.79	135,942
December 23, 2025	164.7	164.12	164.12	165.5	162.69	195,863
December 22, 2025	166.52	164.66	164.66	176.5	163	812,929
December 19, 2025	148.69	166.98	166.98	173.8	148.69	3.34M
December 18, 2025	149.5	148.69	148.69	151.58	146.7	147,799
December 17, 2025	153.02	149.39	149.39	153.17	148	186,022
December 16, 2025	154.9	152.49	152.49	155.5	152.1	80,231
December 15, 2025	156.8	155.4	155.4	156.8	153.56	133,701
December 12, 2025	153.75	155.74	155.74	157.36	153.55	141,540
December 11, 2025	155.75	155.01	155.01	158.19	151.82	114,071
December 10, 2025	153.8	155.54	155.54	158.75	151.82	218,564
December 09, 2025	154.27	153.75	153.75	156.42	149.27	211,937
December 08, 2025	160.94	153.51	153.51	162.96	152.2	238,584
December 05, 2025	170.1	160.94	160.94	170.47	160	219,418
December 04, 2025	171	168.72	168.72	173.98	167.62	116,578
December 03, 2025	177.89	170.81	170.81	177.89	170	143,598
December 02, 2025	177.47	176.51	176.51	178.06	174.76	48,151
December 01, 2025	174.65	177.3	177.3	182.18	174.65	154,188
November 28, 2025	177.7	174.65	174.65	178.49	172.95	106,538
November 27, 2025	177.85	177.16	177.16	179.88	176.1	67,022

Precision Camshafts Limited (PRECAM.NS) NSE