Precision Wires India Limited - PRECWIRE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	204.89	200.13	200.13	206.14	199.11	232,599
October 16, 2025	204.41	204.57	204.57	208.3	203.05	245,423
October 15, 2025	206.49	202.79	202.79	210	202	432,843
October 14, 2025	208.95	205.32	205.32	213.4	204.1	425,887
October 13, 2025	214	207.4	207.4	215.45	205.98	526,093
October 10, 2025	216	216.53	216.53	222	212.04	1.22M
October 09, 2025	212	214.04	214.04	215.15	207.57	684,116
October 08, 2025	210	209.03	209.03	214.72	203.42	605,601
October 07, 2025	208.9	209.02	209.02	212.7	206.67	484,439
October 06, 2025	209.7	208.02	208.02	213.98	206.4	891,505
October 03, 2025	194	208.69	208.69	212.96	194	3.07M
October 01, 2025	183.21	191.41	191.41	192.99	182	396,103
September 30, 2025	185	183.5	183.5	186.68	182.1	119,465
September 29, 2025	183.55	183.95	183.95	189.4	182.85	226,139
September 26, 2025	186.95	181.19	181.19	188.3	180.35	189,175
September 25, 2025	190.07	186.95	186.95	193.9	186	453,055
September 24, 2025	180.81	189.31	189.31	198.96	180	2.24M
September 23, 2025	180.85	180.11	180.11	183	179.52	128,872
September 22, 2025	183.09	180.81	180.81	184.94	180.33	86,168
September 19, 2025	182.5	182.36	182.36	186.9	181.5	130,333
September 18, 2025	187	182.36	182.36	188.5	179.95	155,500
September 17, 2025	185.5	186.81	186.81	188	185.02	170,446
September 16, 2025	181.16	185.3	185.3	188.15	181.16	264,313
September 15, 2025	184.26	181.45	181.45	184.26	179.05	90,838
September 12, 2025	185.4	182.29	182.29	186.95	181.55	160,576
September 11, 2025	179.05	184.49	184.49	186.5	179.05	236,515
September 10, 2025	181.79	179.41	179.41	181.79	178.8	87,159
September 09, 2025	181	179.91	179.91	181	178.01	125,330
September 08, 2025	184.5	179.69	179.69	189	178.1	918,447
September 05, 2025	176.15	175.12	175.12	176.54	174.02	52,097
September 04, 2025	178.8	175.98	175.98	179.28	175.51	71,829
September 03, 2025	174.25	177.65	177.65	181.56	174.2	172,535
September 02, 2025	174.8	173.62	173.62	176.9	172.5	99,682
September 01, 2025	170.61	173.58	173.58	174.25	170.61	43,500
August 29, 2025	173.5	170.61	170.61	173.5	170.15	67,256
August 28, 2025	175	171.63	171.63	175	170.51	64,838
August 26, 2025	178.55	173.25	173.25	178.55	173	65,279
August 25, 2025	178	176.76	176.76	179.24	175	115,312
August 22, 2025	180	177.74	177.74	182.49	176	166,686
August 21, 2025	175.2	181.47	181.47	186.5	175.2	608,871
August 20, 2025	176.35	176.31	176.31	178.8	174.65	118,061
August 19, 2025	172	174.59	174.59	175.9	172	77,111
August 18, 2025	177	171.7	171.7	178.2	171	112,485
August 14, 2025	171.07	173.55	173.55	175.85	170.02	98,624
August 13, 2025	172.4	171.01	171.01	173	168.79	93,393
August 12, 2025	173	171.05	171.05	173.91	169.9	90,911
August 11, 2025	173	173.33	173.33	174	168.51	156,648
August 08, 2025	173	171.98	171.98	175.19	170.05	97,371
August 07, 2025	172.7	173.84	173.84	174.66	170.05	87,405
August 06, 2025	177.8	171.18	171.18	177.9	170.05	155,866
August 05, 2025	176	176.09	176.09	181	175.68	102,532
August 04, 2025	174	175.78	175.78	177	173.11	63,165
August 01, 2025	180.1	175.19	175.19	180.89	175.05	56,941
July 31, 2025	177	178.76	178.76	180.89	177	69,246
July 30, 2025	180.5	180.8	180.8	182.6	180.4	87,666
July 29, 2025	176	178.59	178.59	179.2	175.08	95,294
July 28, 2025	181.9	176.89	176.89	182	175.55	145,058
July 25, 2025	186.15	181.92	181.92	187.03	180.01	231,088
July 24, 2025	189.82	187.93	187.93	189.96	187.51	143,094
July 23, 2025	190	188.32	188.32	191.24	188.05	96,491

Precision Wires India Limited (PRECWIRE.NS) NSE