Precision Metaliks Ltd. PRECISION
NSE · India · Non-Energy Minerals
INR 47.700.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6.80 | 0.00% | INR 7.00 | INR 7.00 | INR 6.70 | 10.00K |
| 2026-09-29 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 0 |
| 2026-09-28 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 0 |
| 2026-09-25 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 0 |
| 2026-09-24 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 0 |
| 2026-09-23 | INR 6.80 | +3.82% | INR 6.80 | INR 6.80 | INR 6.80 | 2.00K |
| 2026-09-22 | INR 6.55 | +3.97% | INR 6.00 | INR 6.55 | INR 6.00 | 8.00K |
| 2026-09-21 | INR 6.30 | +3.28% | INR 6.10 | INR 6.30 | INR 5.80 | 46.00K |
| 2026-09-18 | INR 6.10 | -2.40% | INR 6.30 | INR 6.30 | INR 6.10 | 4.00K |
| 2026-09-17 | INR 6.25 | -3.10% | INR 6.30 | INR 6.30 | INR 6.25 | 8.00K |
| 2026-09-16 | INR 6.45 | 0.00% | INR 6.55 | INR 6.55 | INR 6.45 | 6.00K |
| 2026-09-15 | INR 6.45 | -3.01% | INR 6.65 | INR 6.65 | INR 6.45 | 4.00K |
| 2026-09-11 | INR 6.65 | -5.00% | INR 6.95 | INR 6.95 | INR 6.65 | 8.00K |
| 2026-09-10 | INR 7.00 | -4.11% | INR 7.05 | INR 7.05 | INR 6.95 | 12.00K |
| 2026-09-09 | INR 7.30 | +2.82% | INR 7.10 | INR 7.40 | INR 6.80 | 94.00K |
| 2026-09-08 | INR 7.10 | +4.41% | INR 6.50 | INR 7.10 | INR 6.50 | 146.00K |
| 2026-09-07 | INR 6.80 | +4.62% | INR 6.50 | INR 6.80 | INR 6.50 | 20.00K |
| 2026-09-04 | INR 6.50 | +0.78% | INR 6.50 | INR 6.50 | INR 6.50 | 2.00K |
| 2026-09-03 | INR 6.45 | -4.44% | INR 6.50 | INR 6.50 | INR 6.45 | 8.00K |
| 2026-09-02 | INR 6.75 | 0.00% | INR 6.75 | INR 6.75 | INR 6.75 | 0 |
| 2026-09-01 | INR 6.75 | 0.00% | INR 6.75 | INR 6.75 | INR 6.75 | 6.00K |
| 2026-08-31 | INR 6.75 | -3.57% | INR 6.75 | INR 6.75 | INR 6.75 | 2.00K |
| 2026-08-28 | INR 7.00 | 0.00% | INR 7.00 | INR 7.00 | INR 7.00 | 0 |
| 2026-08-27 | INR 7.00 | +0.72% | INR 7.00 | INR 7.25 | INR 7.00 | 8.00K |
| 2026-08-26 | INR 6.95 | -4.79% | INR 7.10 | INR 7.10 | INR 6.95 | 10.00K |
| 2026-08-25 | INR 7.30 | -3.95% | INR 7.30 | INR 7.30 | INR 7.30 | 2.00K |
| 2026-08-24 | INR 7.60 | +4.11% | INR 7.00 | INR 7.60 | INR 7.00 | 6.00K |
| 2026-08-21 | INR 7.30 | 0.00% | INR 7.30 | INR 7.30 | INR 7.30 | 0 |
| 2026-08-20 | INR 7.30 | -3.95% | INR 7.30 | INR 7.30 | INR 7.30 | 4.00K |
| 2026-08-19 | INR 7.60 | -3.18% | INR 7.80 | INR 8.15 | INR 7.60 | 6.00K |
| 2026-08-18 | INR 7.85 | -4.85% | INR 7.90 | INR 7.90 | INR 7.85 | 4.00K |
| 2026-08-17 | INR 8.25 | -4.62% | INR 8.25 | INR 8.25 | INR 8.25 | 4.00K |
| 2026-08-14 | INR 8.65 | +1.76% | INR 8.85 | INR 8.85 | INR 8.10 | 124.00K |
| 2026-08-13 | INR 8.50 | +4.29% | INR 7.75 | INR 8.55 | INR 7.75 | 110.00K |
| 2026-08-12 | INR 8.15 | -4.68% | INR 8.45 | INR 8.45 | INR 8.15 | 4.00K |
| 2026-08-11 | INR 8.55 | +4.91% | INR 8.45 | INR 8.55 | INR 8.10 | 12.00K |
| 2026-08-10 | INR 8.15 | -4.12% | INR 8.65 | INR 8.70 | INR 8.10 | 18.00K |
| 2026-08-07 | INR 8.50 | +4.94% | INR 8.50 | INR 8.50 | INR 8.45 | 14.00K |
| 2026-08-06 | INR 8.10 | +2.53% | INR 8.25 | INR 8.25 | INR 8.00 | 8.00K |
| 2026-08-05 | INR 7.90 | +4.64% | INR 7.90 | INR 7.90 | INR 7.90 | 6.00K |
| 2026-08-04 | INR 7.55 | +4.86% | INR 7.55 | INR 7.55 | INR 7.55 | 2.00K |
| 2026-08-03 | INR 7.20 | -2.70% | INR 7.75 | INR 7.75 | INR 7.20 | 16.00K |
| 2026-07-31 | INR 7.40 | -4.52% | INR 8.10 | INR 8.10 | INR 7.40 | 6.00K |
| 2026-07-30 | INR 7.75 | -3.13% | INR 7.60 | INR 7.75 | INR 7.60 | 4.00K |
| 2026-07-29 | INR 8.00 | -2.44% | INR 8.35 | INR 8.35 | INR 7.80 | 6.00K |
| 2026-07-28 | INR 8.20 | +2.50% | INR 8.20 | INR 8.20 | INR 8.20 | 2.00K |
| 2026-07-27 | INR 8.00 | +0.63% | INR 8.30 | INR 8.30 | INR 7.60 | 10.00K |
| 2026-07-24 | INR 7.95 | +4.61% | INR 7.30 | INR 7.95 | INR 7.30 | 10.00K |
| 2026-07-23 | INR 7.60 | +4.11% | INR 7.10 | INR 7.65 | INR 7.10 | 10.00K |
| 2026-07-22 | INR 7.30 | +0.69% | INR 7.10 | INR 7.40 | INR 7.10 | 6.00K |
| 2026-07-21 | INR 7.25 | +4.32% | INR 7.20 | INR 7.25 | INR 7.20 | 10.00K |
| 2026-07-20 | INR 6.95 | 0.00% | INR 6.95 | INR 6.95 | INR 6.95 | 0 |
| 2026-07-17 | INR 6.95 | +4.51% | INR 6.65 | INR 6.95 | INR 6.45 | 20.00K |
| 2026-07-16 | INR 6.65 | +3.91% | INR 6.40 | INR 6.70 | INR 6.40 | 6.00K |
| 2026-07-15 | INR 6.40 | +3.23% | INR 6.20 | INR 6.50 | INR 6.20 | 52.00K |
| 2026-07-14 | INR 6.20 | -4.62% | INR 6.50 | INR 6.50 | INR 6.20 | 36.00K |
| 2026-07-13 | INR 6.50 | -4.41% | INR 6.50 | INR 6.95 | INR 6.50 | 68.00K |
| 2026-07-10 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 6.00K |
| 2026-07-09 | INR 6.80 | 0.00% | INR 6.90 | INR 6.90 | INR 6.80 | 4.00K |
| 2026-07-08 | INR 6.80 | -4.23% | INR 7.10 | INR 7.10 | INR 6.75 | 6.00K |
| 2026-07-07 | INR 7.10 | +1.43% | INR 7.00 | INR 7.10 | INR 6.90 | 6.00K |
| 2026-07-06 | INR 7.00 | +1.45% | INR 7.00 | INR 7.00 | INR 7.00 | 4.00K |
| 2026-07-03 | INR 6.90 | +1.47% | INR 6.90 | INR 6.90 | INR 6.90 | 2.00K |
| 2026-07-02 | INR 6.80 | 0.00% | INR 6.50 | INR 7.05 | INR 6.50 | 12.00K |
| 2026-07-01 | INR 6.80 | 0.00% | INR 6.60 | INR 6.80 | INR 6.60 | 8.00K |
| 2026-06-30 | INR 6.80 | 0.00% | INR 6.80 | INR 6.80 | INR 6.80 | 0 |
| 2026-06-29 | INR 6.80 | -2.16% | INR 6.85 | INR 6.85 | INR 6.80 | 4.00K |
| 2026-06-26 | INR 6.95 | 0.00% | INR 6.95 | INR 6.95 | INR 6.95 | 0 |
| 2026-06-25 | INR 6.95 | +2.96% | INR 6.50 | INR 6.95 | INR 6.45 | 24.00K |
| 2026-06-24 | INR 6.75 | -4.93% | INR 6.85 | INR 7.00 | INR 6.75 | 52.00K |
| 2026-06-23 | INR 7.10 | 0.00% | INR 7.10 | INR 7.10 | INR 7.10 | 0 |
| 2026-06-22 | INR 7.10 | +2.90% | INR 7.15 | INR 7.15 | INR 7.00 | 14.00K |
| 2026-06-19 | INR 6.90 | -2.82% | INR 6.95 | INR 6.95 | INR 6.85 | 24.00K |
| 2026-06-18 | INR 7.10 | -2.07% | INR 7.10 | INR 7.10 | INR 7.10 | 8.00K |
| 2026-06-17 | INR 7.25 | -4.61% | INR 7.30 | INR 7.60 | INR 7.25 | 8.00K |
| 2026-06-16 | INR 7.60 | 0.00% | INR 7.60 | INR 7.60 | INR 7.60 | 0 |
| 2026-06-15 | INR 7.60 | 0.00% | INR 7.60 | INR 7.60 | INR 7.60 | 0 |
| 2026-06-12 | INR 7.60 | -1.94% | INR 7.75 | INR 7.75 | INR 7.60 | 10.00K |
| 2026-06-11 | INR 7.75 | -4.91% | INR 7.75 | INR 7.75 | INR 7.75 | 4.00K |
| 2026-06-10 | INR 8.15 | 0.00% | INR 8.15 | INR 8.15 | INR 8.15 | 0 |
| 2026-06-09 | INR 8.15 | +4.49% | INR 8.10 | INR 8.15 | INR 8.10 | 8.00K |
| 2026-06-08 | INR 7.80 | +3.31% | INR 7.55 | INR 7.90 | INR 7.55 | 8.00K |
| 2026-06-05 | INR 7.55 | -1.31% | INR 7.60 | INR 7.95 | INR 7.55 | 18.00K |
| 2026-06-04 | INR 7.65 | -4.97% | INR 8.00 | INR 8.05 | INR 7.65 | 8.00K |
| 2026-06-03 | INR 8.05 | +0.63% | INR 8.00 | INR 8.05 | INR 8.00 | 6.00K |
| 2026-06-02 | INR 8.00 | -3.61% | INR 8.00 | INR 8.00 | INR 8.00 | 20.00K |
| 2026-06-01 | INR 8.30 | +3.75% | INR 8.30 | INR 8.35 | INR 8.25 | 12.00K |
| 2026-05-29 | INR 8.00 | 0.00% | INR 8.00 | INR 8.00 | INR 7.60 | 18.00K |
| 2026-05-28 | INR 8.00 | 0.00% | INR 8.00 | INR 8.00 | INR 8.00 | 0 |
| 2026-05-27 | INR 8.00 | 0.00% | INR 8.40 | INR 8.40 | INR 8.00 | 8.00K |