UK markets close in 4 hours 55 minutes

Precision Wires India Ltd. (PRECWIRE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
132.90-2.05 (-1.52%)
At close: 03:30PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024135.20136.80131.30132.90132.90331,816
06 May 2024140.45142.70133.55134.95134.95391,256
03 May 2024141.45142.40137.00140.45140.45353,570
02 May 2024144.45146.05140.20141.30141.30334,736
30 Apr 2024144.00148.00141.55143.80143.80619,470
29 Apr 2024139.55144.70139.05143.70143.701,136,118
26 Apr 2024137.90141.25136.95138.60138.60348,575
25 Apr 2024138.25141.50136.15137.85137.85509,845
24 Apr 2024138.00140.70136.30136.95136.95561,499
23 Apr 2024128.00141.30127.15136.45136.452,407,591
22 Apr 2024125.85127.90125.05127.50127.50151,438
19 Apr 2024124.00125.00123.50123.90123.90200,538
18 Apr 2024126.15129.00125.60125.95125.95180,432
16 Apr 2024123.40127.80123.40126.15126.15209,053
15 Apr 2024121.35126.00120.55123.40123.40270,842
12 Apr 2024128.50133.00127.45128.05128.05232,408
10 Apr 2024131.00131.40128.50129.00129.00195,775
09 Apr 2024130.30132.00128.00129.40129.40251,411
08 Apr 2024133.00133.80129.80130.55130.55272,196
05 Apr 2024134.00135.15132.15132.90132.90144,516
04 Apr 2024136.00136.90133.30134.15134.15239,821
03 Apr 2024133.15136.50132.45134.60134.60292,326
02 Apr 2024130.80134.70130.00132.75132.75232,353
01 Apr 2024129.05133.10129.00131.30131.30240,392
28 Mar 2024132.00132.95128.00128.20128.20443,837
27 Mar 2024118.70139.00118.00133.45133.452,495,094
26 Mar 2024120.60121.00115.75118.70118.70418,305
22 Mar 2024118.20122.05116.65119.75119.75400,251
21 Mar 2024116.15120.65116.15118.50118.50350,733
20 Mar 2024117.15117.95115.25115.60115.60275,715
19 Mar 2024117.00118.95115.50116.20116.20368,717
18 Mar 2024119.50122.05117.50118.20118.20320,275
15 Mar 2024120.35123.65115.50122.05122.05442,550
14 Mar 2024114.45122.20113.35120.85120.85395,517
13 Mar 2024123.10128.00112.00114.30114.30641,776
12 Mar 2024129.90130.40122.95124.25124.25576,810
11 Mar 2024133.80134.25129.05129.90129.90305,065
07 Mar 2024132.00136.80130.55133.85133.85449,986
06 Mar 2024136.00136.75128.45131.75131.75440,624
05 Mar 2024137.40139.50135.50136.55136.55291,614
04 Mar 2024142.35143.00137.50138.15138.15221,024
01 Mar 2024139.40144.70139.40142.85142.85358,658
29 Feb 2024141.00141.00136.65138.30138.30293,030
28 Feb 2024144.85147.20135.95139.70139.70899,535
27 Feb 2024140.65148.40139.50144.85144.85812,415
26 Feb 2024141.25144.40139.40142.15142.15361,289
23 Feb 2024138.35142.65138.25140.75140.75386,650
22 Feb 2024137.35139.80134.50137.15137.15437,884
21 Feb 2024141.10143.45136.05137.35137.35367,869
20 Feb 2024144.05145.75141.65142.10142.10226,161
20 Feb 20240.3 Dividend
19 Feb 2024143.25147.30140.30144.05143.75562,662
16 Feb 2024145.00147.45142.10142.65142.35505,857
15 Feb 2024141.55144.20139.25142.80142.50342,125
14 Feb 2024137.95142.15137.00141.50141.21449,338
13 Feb 2024127.50141.00122.90139.00138.711,131,011
12 Feb 2024141.30141.30128.05129.90129.63794,114
09 Feb 2024145.30145.45135.40139.85139.56917,285
08 Feb 2024139.70148.25136.40143.85143.551,973,174
07 Feb 2024144.55147.65136.10139.55139.26766,871
06 Feb 2024143.10145.95142.45143.95143.65457,262
05 Feb 2024150.55150.55140.00142.15141.85901,410
02 Feb 2024153.60155.00147.55148.50148.19907,996
01 Feb 2024147.50155.50143.30153.60153.282,254,885
31 Jan 2024143.50151.50142.70147.75147.441,479,377
30 Jan 2024149.00149.55142.65143.45143.151,085,957
29 Jan 2024149.00152.30145.50147.75147.444,225,107
25 Jan 2024133.00144.95132.25143.60143.306,071,746
24 Jan 2024129.50133.35127.30132.25131.97638,742
23 Jan 2024134.70137.00125.00128.50128.231,389,847
19 Jan 2024129.80133.00128.20129.10128.831,118,050
18 Jan 2024125.75130.65120.50128.90128.63846,553
17 Jan 2024120.00127.35120.00126.00125.741,205,533
16 Jan 2024125.40125.95119.80121.70121.45631,298
15 Jan 2024124.75126.45123.45125.40125.14459,422
12 Jan 2024129.05129.75123.05124.15123.891,338,964
11 Jan 2024130.95133.30128.10129.05128.78366,870
10 Jan 2024132.50133.00129.10130.75130.48684,326
09 Jan 2024130.10138.10129.25131.85131.582,729,597
08 Jan 2024127.70133.05124.85129.25128.98882,331
05 Jan 2024131.00131.35125.90128.05127.781,203,563
04 Jan 2024120.65131.05120.60129.75129.482,094,819
03 Jan 2024121.15122.00120.00120.55120.30343,142
02 Jan 2024122.35122.85119.70121.15120.90246,537
01 Jan 2024121.90125.15120.70121.80121.55591,105
29 Dec 2023120.15121.90118.95120.45120.20278,392
28 Dec 2023118.90121.85118.50120.45120.20337,219
27 Dec 2023120.75122.25118.00118.90118.65438,931
26 Dec 2023120.45124.55118.50119.60119.35554,868
22 Dec 2023119.50125.60118.40122.50122.24659,197
21 Dec 2023115.05119.70113.65118.70118.45425,603
20 Dec 2023128.50128.75115.95117.35117.11984,730
19 Dec 2023125.75129.45123.60127.05126.79754,639
18 Dec 2023126.90128.55124.50125.20124.94323,939
15 Dec 2023128.75129.50125.05126.00125.74576,515
14 Dec 2023131.05131.90127.50128.15127.88389,367
13 Dec 2023131.75132.30127.40130.80130.53627,623
12 Dec 2023131.95134.00128.05131.00130.73582,194
11 Dec 2023126.40134.50126.10131.40131.132,420,164
08 Dec 2023129.50130.30121.10124.55124.291,160,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...