UK markets close in 3 hours 28 minutes

Precision Wires India Ltd. (PRECWIRE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
134.15+1.40 (+1.05%)
At close: 03:41PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024131.40135.75131.40134.15134.159,846
07 May 2024135.05136.75131.30132.75132.7542,681
06 May 2024139.05142.50134.00135.00135.0051,189
03 May 2024141.60142.05137.00140.50140.5040,637
02 May 2024144.65146.00140.50142.50142.5021,982
30 Apr 2024143.95147.90142.15143.65143.6552,000
29 Apr 2024139.70144.85139.10143.95143.95149,695
26 Apr 2024137.80141.00137.25138.65138.6516,546
25 Apr 2024138.45141.40136.45137.75137.7526,444
24 Apr 2024137.75140.50136.00136.90136.9079,109
23 Apr 2024128.15141.40126.85136.50136.50170,759
22 Apr 2024125.65127.95125.00127.50127.5034,452
19 Apr 2024123.75125.45123.20124.15124.1524,980
18 Apr 2024126.30128.80125.55126.15126.1524,020
16 Apr 2024122.05127.90122.05126.10126.1029,661
15 Apr 2024116.10126.00116.10123.60123.6040,614
12 Apr 2024128.70133.00127.30128.60128.6033,608
10 Apr 2024130.80131.20128.35129.25129.2520,254
09 Apr 2024130.45131.65128.25129.60129.6012,394
08 Apr 2024133.90133.90130.00130.50130.5026,319
05 Apr 2024134.15135.20132.20132.90132.9035,964
04 Apr 2024136.50136.90133.45134.30134.3030,269
03 Apr 2024133.90136.55132.60134.70134.7016,023
02 Apr 2024131.30134.80130.20132.70132.7033,136
01 Apr 2024128.85133.00128.85132.00132.007,788
28 Mar 2024134.10134.10127.75128.00128.0046,260
27 Mar 2024119.70139.00118.15134.05134.05130,422
26 Mar 2024122.40122.40117.80119.00119.0040,515
22 Mar 2024119.50122.00116.85119.95119.9536,738
21 Mar 2024115.65120.35115.65118.90118.9013,768
20 Mar 2024117.00117.75115.35115.55115.5512,390
19 Mar 2024118.30119.05115.65115.85115.8518,636
18 Mar 2024120.45122.20117.45118.10118.1017,919
15 Mar 2024120.15123.55115.90120.80120.8061,671
14 Mar 2024114.00122.30113.45121.30121.3067,788
13 Mar 2024124.25127.50112.55114.50114.5046,395
12 Mar 2024129.55129.55123.00123.95123.9536,507
11 Mar 2024133.05134.50129.00129.55129.5538,368
07 Mar 2024131.75136.60130.85133.95133.9523,298
06 Mar 2024136.00136.20128.50131.70131.7022,644
05 Mar 2024138.25139.20135.20136.40136.4044,963
04 Mar 2024141.20142.75138.00138.25138.2517,214
01 Mar 2024139.60144.50139.30142.75142.7558,365
29 Feb 2024141.90141.90136.75138.75138.7516,900
28 Feb 2024144.05147.00136.05139.60139.60113,688
27 Feb 2024140.95148.30139.90144.90144.9095,989
26 Feb 2024141.10144.40139.15142.35142.3566,320
23 Feb 2024139.00142.60139.00141.10141.1025,302
22 Feb 2024139.90139.90133.80137.05137.0563,938
21 Feb 2024141.60143.00136.75137.40137.4069,381
20 Feb 2024146.80146.80141.60142.15142.1528,663
20 Feb 20240.3 Dividend
19 Feb 2024143.50147.10140.75144.25143.9527,428
16 Feb 2024145.25147.65142.10142.60142.3068,270
15 Feb 2024143.80143.80139.55142.90142.6030,431
14 Feb 2024138.65142.20136.95141.25140.9651,083
13 Feb 2024127.30140.95122.80139.05138.76129,945
12 Feb 2024140.50140.75128.05130.25129.98145,118
09 Feb 2024145.10145.20135.50140.10139.8158,993
08 Feb 2024143.20148.00136.75143.00142.70145,179
07 Feb 2024145.65147.55135.60138.75138.46103,158
06 Feb 2024144.90146.00142.50144.05143.7547,355
05 Feb 2024148.35150.05140.15142.15141.8570,060
02 Feb 2024154.10155.00147.35148.30147.99185,339
01 Feb 2024146.10155.55143.60153.85153.53135,598
31 Jan 2024143.25151.45142.55147.70147.39173,143
30 Jan 2024150.25150.25143.00143.45143.15191,950
29 Jan 2024147.10152.10145.60147.95147.64468,628
25 Jan 2024132.05145.00132.05143.70143.40288,875
24 Jan 2024128.75133.45127.50131.95131.6852,747
23 Jan 2024134.55137.00127.00128.35128.08143,893
19 Jan 2024130.00132.50128.40128.95128.6891,408
18 Jan 2024------
17 Jan 2024120.15127.20119.90125.85125.59131,386
16 Jan 2024125.50125.50119.80121.95121.7052,214
15 Jan 2024124.55126.30123.50125.35125.0984,449
12 Jan 2024129.10129.75123.00124.65124.3956,788
11 Jan 2024131.00133.35128.10128.85128.5868,040
10 Jan 2024132.65133.50129.25131.00130.73110,029
09 Jan 2024130.90137.95129.25131.75131.48291,583
08 Jan 2024125.50132.90124.80129.25128.98120,987
05 Jan 2024131.35131.35126.00128.05127.78147,999
04 Jan 2024118.95130.95118.95129.75129.48367,280
03 Jan 2024121.15122.10120.00120.60120.3544,082
02 Jan 2024122.15122.50119.60121.15120.9055,117
01 Jan 2024123.45125.10120.50121.95121.7052,971
29 Dec 2023120.95121.90119.05120.65120.4029,177
28 Dec 2023117.25121.70117.25120.40120.1543,436
27 Dec 2023120.45122.20118.10119.50119.2534,372
26 Dec 2023120.20124.45118.35119.45119.2054,958
22 Dec 2023120.40125.50118.35123.65123.3926,734
21 Dec 2023116.65119.55114.00118.65118.4035,900
20 Dec 2023128.75128.75116.00117.15116.91154,641
19 Dec 2023125.50129.45123.65127.30127.0449,483
18 Dec 2023128.50128.60124.35125.00124.7433,680
15 Dec 2023128.10129.40125.50126.15125.8944,070
14 Dec 2023131.45131.60127.60128.00127.7350,449
13 Dec 2023131.15132.10127.50131.15130.8888,777
12 Dec 2023132.10132.50127.95129.25128.9876,354
11 Dec 2023126.70134.60126.70131.55131.28129,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...