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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	190.52	189.74	189.74	194.5	189	139,213
July 21, 2025	192	189.01	189.01	196.59	188.1	209,142
July 18, 2025	193.25	190.93	190.93	193.39	188.05	117,337
July 17, 2025	192.78	191.7	191.7	194.2	189.9	159,674
July 16, 2025	196.75	191.3	191.3	198.07	190.71	204,001
July 15, 2025	198.9	195.19	195.19	200	194	433,885
July 14, 2025	188.05	196.27	196.27	198.58	188.05	1.15M
July 11, 2025	188.05	189.26	189.26	190.35	188.05	105,496
July 10, 2025	190	189.98	189.98	191.38	188.05	178,939
July 09, 2025	187.25	188.09	188.09	189.71	184.94	145,552
July 08, 2025	186.75	185.32	185.32	186.94	179.66	207,866
July 07, 2025	188.72	185.31	185.31	188.9	183.59	114,006
July 04, 2025	190	186.67	186.67	191.75	185.5	143,096
July 03, 2025	187.3	188.7	188.7	192.52	184.95	218,505
July 02, 2025	189	185.34	185.34	189.65	181.55	148,358
July 01, 2025	188.07	187.99	187.99	193	184.53	290,302
June 30, 2025	185.89	188.07	188.07	189	184.55	211,482
June 27, 2025	183.5	183.33	183.33	186.5	182.31	111,661
June 26, 2025	188	183.93	183.93	189.99	182.65	91,793
June 25, 2025	182.55	186.91	186.91	187.5	182.25	189,335
June 24, 2025	185	181.55	181.55	187.68	180.74	231,479
June 23, 2025	174.1	184.8	184.8	186.99	173.7	619,607
June 20, 2025	172.02	176.82	176.82	178.29	172.02	77,989
June 19, 2025	178.65	174.2	174.2	178.69	171.56	196,192
June 18, 2025	178.4	176.95	176.95	183	175.95	164,447
June 17, 2025	181.74	178.44	178.44	183.3	177.51	199,642
June 16, 2025	183	180.52	180.52	183.95	177.35	136,490
June 13, 2025	178.99	182.9	182.9	185	177.15	250,942
June 12, 2025	186.75	183.21	183.21	189.73	181.35	353,626
June 11, 2025	187.25	186.52	186.52	191.45	184.25	295,308
June 10, 2025	190.8	184.55	184.55	190.8	183.4	288,938
June 09, 2025	190	189.98	189.98	196.4	187.14	767,614
June 06, 2025	185.13	186.87	186.87	189	182.72	271,417
June 05, 2025	186	183.66	183.66	190	183.1	218,140
June 04, 2025	184.49	185.26	185.26	186.75	176.31	375,753
June 03, 2025	187.9	184.76	184.76	190.1	183.15	270,657
June 02, 2025	184	185.82	185.82	191.97	182.53	905,366
May 30, 2025	185	181.73	181.73	185	180.35	98,949
May 29, 2025	184	181.52	181.52	185.05	181	148,558
May 28, 2025	186.5	183.5	183.5	186.5	181.99	169,527
May 27, 2025	184	184.55	184.55	188	183.33	445,028
May 26, 2025	179.77	181.24	181.24	183.27	176.95	282,874

Precision Wires India Limited (PRECWIRE.NS) NSE