Precision Camshafts Ltd. PRECAM
NSE · India · Producer Manufacturing
INR 111.50-5.28 (-4.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 109.90 | -5.89% | INR 116.25 | INR 117.85 | INR 108.35 | 438.26K |
| 2026-09-30 | INR 116.78 | -0.32% | INR 117.65 | INR 120.19 | INR 116.30 | 78.59K |
| 2026-09-29 | INR 117.16 | +0.33% | INR 115.90 | INR 118.69 | INR 114.01 | 77.13K |
| 2026-09-28 | INR 116.78 | -3.22% | INR 120.79 | INR 120.79 | INR 116.00 | 102.69K |
| 2026-09-25 | INR 120.66 | +0.56% | INR 119.99 | INR 121.00 | INR 117.62 | 77.81K |
| 2026-09-24 | INR 119.99 | -1.74% | INR 121.60 | INR 125.00 | INR 119.01 | 146.95K |
| 2026-09-23 | INR 122.11 | +2.73% | INR 117.60 | INR 127.88 | INR 117.60 | 1.40M |
| 2026-09-22 | INR 118.87 | +1.23% | INR 117.42 | INR 120.90 | INR 116.81 | 110.11K |
| 2026-09-21 | INR 117.42 | +0.87% | INR 116.34 | INR 118.38 | INR 115.72 | 86.11K |
| 2026-09-18 | INR 116.41 | +2.71% | INR 113.83 | INR 117.60 | INR 113.44 | 69.49K |
| 2026-09-17 | INR 113.34 | +0.47% | INR 112.79 | INR 115.95 | INR 112.50 | 143.16K |
| 2026-09-16 | INR 112.81 | -0.77% | INR 113.60 | INR 114.96 | INR 111.61 | 126.31K |
| 2026-09-15 | INR 113.69 | -2.67% | INR 117.06 | INR 118.17 | INR 112.40 | 244.95K |
| 2026-09-14 | INR 116.81 | 0.00% | INR 116.81 | INR 116.81 | INR 116.81 | 0 |
| 2026-09-11 | INR 116.81 | -1.05% | INR 117.49 | INR 119.90 | INR 114.54 | 166.36K |
| 2026-09-10 | INR 118.05 | -1.55% | INR 120.02 | INR 121.74 | INR 117.50 | 86.12K |
| 2026-09-09 | INR 119.91 | -1.48% | INR 121.40 | INR 122.12 | INR 119.20 | 107.49K |
| 2026-09-08 | INR 121.71 | -1.83% | INR 123.96 | INR 124.39 | INR 121.10 | 137.48K |
| 2026-09-07 | INR 123.98 | -0.03% | INR 123.05 | INR 126.00 | INR 122.77 | 117.68K |
| 2026-09-04 | INR 124.02 | +1.57% | INR 122.65 | INR 126.00 | INR 122.47 | 118.93K |
| 2026-09-03 | INR 122.10 | -0.63% | INR 123.33 | INR 126.00 | INR 121.50 | 166.30K |
| 2026-09-02 | INR 122.87 | -0.23% | INR 123.60 | INR 130.00 | INR 119.49 | 139.79K |
| 2026-09-01 | INR 123.15 | -1.84% | INR 125.26 | INR 127.59 | INR 122.10 | 133.54K |
| 2026-08-31 | INR 125.46 | -0.69% | INR 126.15 | INR 128.09 | INR 122.70 | 176.01K |
| 2026-08-28 | INR 126.33 | +0.42% | INR 125.70 | INR 128.00 | INR 124.76 | 182.69K |
| 2026-08-27 | INR 125.80 | -2.68% | INR 129.10 | INR 130.50 | INR 124.55 | 131.57K |
| 2026-08-26 | INR 129.27 | -0.87% | INR 130.90 | INR 133.00 | INR 128.00 | 88.53K |
| 2026-08-25 | INR 130.41 | -0.25% | INR 130.50 | INR 133.02 | INR 129.55 | 49.71K |
| 2026-08-24 | INR 130.74 | +0.12% | INR 130.58 | INR 133.12 | INR 128.78 | 110.30K |
| 2026-08-21 | INR 130.58 | -0.08% | INR 130.48 | INR 132.19 | INR 129.70 | 98.31K |
| 2026-08-20 | INR 130.68 | -0.26% | INR 131.90 | INR 134.50 | INR 130.20 | 131.55K |
| 2026-08-19 | INR 131.02 | -1.61% | INR 133.00 | INR 134.95 | INR 130.21 | 59.36K |
| 2026-08-18 | INR 133.16 | -1.11% | INR 133.75 | INR 136.04 | INR 132.25 | 57.77K |
| 2026-08-17 | INR 134.65 | -0.26% | INR 134.96 | INR 136.00 | INR 132.91 | 77.18K |
| 2026-08-14 | INR 135.00 | -0.13% | INR 135.00 | INR 136.99 | INR 133.12 | 70.65K |
| 2026-08-13 | INR 135.17 | +0.25% | INR 135.00 | INR 137.69 | INR 134.50 | 87.39K |
| 2026-08-12 | INR 134.83 | -4.08% | INR 136.22 | INR 137.90 | INR 133.00 | 178.28K |
| 2026-08-11 | INR 140.57 | -1.02% | INR 141.77 | INR 142.91 | INR 139.10 | 108.20K |
| 2026-08-10 | INR 142.02 | -0.89% | INR 143.20 | INR 144.08 | INR 141.33 | 72.34K |
| 2026-08-07 | INR 143.29 | -0.82% | INR 143.87 | INR 145.27 | INR 143.00 | 62.86K |
| 2026-08-06 | INR 144.48 | -0.50% | INR 145.47 | INR 146.85 | INR 144.00 | 76.22K |
| 2026-08-05 | INR 145.20 | +1.58% | INR 144.15 | INR 147.50 | INR 143.36 | 186.50K |
| 2026-08-04 | INR 142.94 | -0.26% | INR 143.16 | INR 146.92 | INR 142.32 | 149.60K |
| 2026-08-03 | INR 143.31 | +2.15% | INR 141.47 | INR 146.00 | INR 141.39 | 168.27K |
| 2026-07-31 | INR 140.29 | -0.93% | INR 142.19 | INR 144.89 | INR 138.70 | 235.98K |
| 2026-07-30 | INR 141.61 | +1.71% | INR 139.00 | INR 145.00 | INR 138.50 | 335.96K |
| 2026-07-29 | INR 139.23 | +0.64% | INR 138.40 | INR 142.34 | INR 138.03 | 79.44K |
| 2026-07-28 | INR 138.34 | -1.08% | INR 140.70 | INR 140.78 | INR 137.80 | 49.95K |
| 2026-07-27 | INR 139.85 | +0.87% | INR 139.88 | INR 145.90 | INR 139.06 | 244.59K |
| 2026-07-24 | INR 138.65 | +0.27% | INR 138.00 | INR 139.69 | INR 133.00 | 49.22K |
| 2026-07-23 | INR 138.28 | -1.60% | INR 140.30 | INR 141.12 | INR 137.60 | 61.67K |
| 2026-07-22 | INR 140.53 | -1.07% | INR 142.00 | INR 142.19 | INR 140.10 | 45.65K |
| 2026-07-21 | INR 142.05 | +0.01% | INR 142.30 | INR 144.00 | INR 141.48 | 71.00K |
| 2026-07-20 | INR 142.04 | +0.35% | INR 142.00 | INR 144.00 | INR 140.40 | 59.71K |
| 2026-07-17 | INR 141.54 | -1.22% | INR 142.90 | INR 143.17 | INR 139.90 | 77.89K |
| 2026-07-16 | INR 143.29 | +0.29% | INR 143.25 | INR 145.49 | INR 142.00 | 93.34K |
| 2026-07-15 | INR 142.87 | -1.03% | INR 144.89 | INR 146.50 | INR 142.31 | 94.62K |
| 2026-07-14 | INR 144.35 | -2.49% | INR 148.04 | INR 148.49 | INR 143.30 | 93.68K |
| 2026-07-13 | INR 148.04 | +0.94% | INR 145.94 | INR 149.09 | INR 144.27 | 114.63K |
| 2026-07-10 | INR 146.66 | +0.37% | INR 146.67 | INR 150.30 | INR 146.31 | 165.42K |
| 2026-07-09 | INR 146.12 | +0.99% | INR 145.89 | INR 147.70 | INR 145.00 | 95.51K |
| 2026-07-08 | INR 144.69 | -1.93% | INR 147.54 | INR 147.86 | INR 142.60 | 138.53K |
| 2026-07-07 | INR 147.54 | -1.54% | INR 150.39 | INR 150.39 | INR 147.00 | 114.01K |
| 2026-07-06 | INR 149.85 | -1.78% | INR 153.18 | INR 154.09 | INR 149.00 | 164.63K |
| 2026-07-03 | INR 152.57 | -0.68% | INR 154.50 | INR 157.90 | INR 151.27 | 271.19K |
| 2026-07-02 | INR 153.61 | +1.51% | INR 151.02 | INR 158.00 | INR 151.02 | 529.50K |
| 2026-07-01 | INR 151.32 | +1.54% | INR 149.00 | INR 154.20 | INR 148.59 | 169.06K |
| 2026-06-30 | INR 149.03 | +0.47% | INR 148.48 | INR 152.38 | INR 148.48 | 111.86K |
| 2026-06-29 | INR 148.33 | -1.63% | INR 151.09 | INR 151.69 | INR 147.74 | 105.05K |
| 2026-06-26 | INR 150.79 | 0.00% | INR 150.79 | INR 150.79 | INR 150.79 | 0 |
| 2026-06-25 | INR 150.79 | -2.62% | INR 154.21 | INR 156.80 | INR 150.00 | 183.47K |
| 2026-06-24 | INR 154.85 | +2.86% | INR 150.15 | INR 157.00 | INR 149.34 | 261.61K |
| 2026-06-23 | INR 150.55 | -3.56% | INR 158.00 | INR 158.91 | INR 150.10 | 190.36K |
| 2026-06-22 | INR 156.11 | +2.49% | INR 153.43 | INR 158.50 | INR 153.10 | 339.79K |
| 2026-06-19 | INR 152.32 | +0.89% | INR 150.17 | INR 155.48 | INR 148.62 | 226.76K |
| 2026-06-18 | INR 150.97 | +0.79% | INR 150.01 | INR 152.86 | INR 149.68 | 133.85K |
| 2026-06-17 | INR 149.79 | +0.78% | INR 148.63 | INR 151.09 | INR 148.54 | 148.93K |
| 2026-06-16 | INR 148.63 | -1.40% | INR 151.90 | INR 153.82 | INR 148.01 | 131.76K |
| 2026-06-15 | INR 150.74 | +4.66% | INR 148.90 | INR 155.00 | INR 147.75 | 354.53K |
| 2026-06-12 | INR 144.03 | +5.32% | INR 137.97 | INR 144.60 | INR 137.97 | 169.80K |
| 2026-06-11 | INR 136.75 | -2.78% | INR 140.30 | INR 142.89 | INR 135.35 | 133.73K |
| 2026-06-10 | INR 140.66 | -2.12% | INR 144.00 | INR 145.74 | INR 140.00 | 119.11K |
| 2026-06-09 | INR 143.71 | +0.18% | INR 145.76 | INR 146.80 | INR 141.57 | 225.01K |
| 2026-06-08 | INR 143.45 | -2.45% | INR 144.10 | INR 147.80 | INR 142.45 | 161.90K |
| 2026-06-05 | INR 147.05 | -1.55% | INR 150.70 | INR 152.38 | INR 146.60 | 218.69K |
| 2026-06-04 | INR 149.36 | +0.15% | INR 148.30 | INR 153.90 | INR 148.30 | 309.46K |
| 2026-06-03 | INR 149.14 | -0.78% | INR 150.05 | INR 150.51 | INR 147.00 | 142.35K |
| 2026-06-02 | INR 150.32 | +0.13% | INR 149.35 | INR 152.16 | INR 147.99 | 147.79K |
| 2026-06-01 | INR 150.12 | -2.45% | INR 156.90 | INR 156.90 | INR 149.10 | 247.80K |
| 2026-05-29 | INR 153.89 | +0.54% | INR 152.91 | INR 159.00 | INR 151.80 | 326.76K |