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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	174.73	176.99	176.99	177.96	174.73	63,139
November 25, 2025	172.65	173.69	173.69	176.37	172.11	94,128
November 24, 2025	180.49	175.29	175.29	180.55	172.62	167,256
November 21, 2025	183.89	179.51	179.51	184.33	178.1	80,584
November 19, 2025	187.25	186.2	186.2	190.7	183.55	164,349
November 18, 2025	190.26	186.32	186.32	191.36	185.15	186,570
November 17, 2025	187	192.15	192.15	193.95	184.15	282,869
November 14, 2025	188.8	187.73	187.73	192	184.15	192,948
November 13, 2025	180	188.43	188.43	192	179	996,991
November 12, 2025	173.68	179	179	179.5	173	218,818
November 11, 2025	177.22	178.5	178.5	182	175.32	123,906
November 10, 2025	180	177.04	177.04	180	176.01	78,187
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

Precision Camshafts Limited (PRECAM.NS) NSE