Precision Wires India Limited PRECWIRE
NSE · India · Producer Manufacturing
INR 503.00+10.55 (+2.14%)
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 501.40 | +1.82% | INR 491.85 | INR 508.20 | INR 484.10 | 696.87K |
| 2026-09-30 | INR 492.45 | -1.54% | INR 497.50 | INR 509.00 | INR 490.25 | 310.96K |
| 2026-09-29 | INR 500.15 | +4.06% | INR 480.00 | INR 513.70 | INR 476.55 | 1.56M |
| 2026-09-28 | INR 480.65 | -4.37% | INR 500.00 | INR 500.00 | INR 472.70 | 492.67K |
| 2026-09-25 | INR 502.60 | +2.80% | INR 488.85 | INR 508.20 | INR 488.00 | 619.64K |
| 2026-09-24 | INR 488.90 | -1.99% | INR 494.00 | INR 503.00 | INR 485.10 | 316.42K |
| 2026-09-23 | INR 498.85 | +1.58% | INR 495.00 | INR 505.00 | INR 488.25 | 715.91K |
| 2026-09-22 | INR 491.10 | +3.67% | INR 471.00 | INR 499.65 | INR 471.00 | 960.15K |
| 2026-09-21 | INR 473.70 | -0.98% | INR 478.40 | INR 485.00 | INR 466.05 | 384.63K |
| 2026-09-18 | INR 478.40 | +6.49% | INR 450.00 | INR 488.90 | INR 448.55 | 1.84M |
| 2026-09-17 | INR 449.25 | +2.20% | INR 439.60 | INR 452.95 | INR 436.10 | 490.87K |
| 2026-09-16 | INR 439.60 | -0.10% | INR 440.05 | INR 445.50 | INR 420.30 | 436.97K |
| 2026-09-15 | INR 440.05 | -4.86% | INR 462.90 | INR 465.60 | INR 435.35 | 413.75K |
| 2026-09-14 | INR 462.55 | 0.00% | INR 462.55 | INR 462.55 | INR 462.55 | 0 |
| 2026-09-11 | INR 462.55 | -0.45% | INR 463.00 | INR 469.50 | INR 447.50 | 535.30K |
| 2026-09-10 | INR 464.65 | -2.04% | INR 474.05 | INR 476.00 | INR 461.45 | 415.75K |
| 2026-09-09 | INR 474.35 | -1.22% | INR 479.00 | INR 479.50 | INR 468.15 | 390.91K |
| 2026-09-08 | INR 480.20 | +4.18% | INR 462.00 | INR 489.60 | INR 460.95 | 1.10M |
| 2026-09-07 | INR 460.95 | -2.51% | INR 470.30 | INR 471.30 | INR 455.40 | 442.91K |
| 2026-09-04 | INR 472.80 | -3.08% | INR 491.75 | INR 501.85 | INR 469.55 | 830.12K |
| 2026-09-03 | INR 487.85 | +0.98% | INR 485.55 | INR 492.20 | INR 471.65 | 632.85K |
| 2026-09-02 | INR 483.10 | -2.86% | INR 493.55 | INR 502.20 | INR 478.90 | 604.17K |
| 2026-09-01 | INR 497.30 | -1.64% | INR 505.05 | INR 510.95 | INR 488.30 | 861.44K |
| 2026-08-31 | INR 505.60 | -0.34% | INR 515.00 | INR 524.90 | INR 491.75 | 3.00M |
| 2026-08-28 | INR 507.35 | +20.00% | INR 422.80 | INR 507.35 | INR 421.70 | 8.56M |
| 2026-08-27 | INR 422.80 | -2.19% | INR 433.00 | INR 436.55 | INR 421.20 | 350.77K |
| 2026-08-26 | INR 432.25 | +4.98% | INR 415.00 | INR 437.00 | INR 412.05 | 631.00K |
| 2026-08-25 | INR 411.75 | -4.03% | INR 425.00 | INR 426.75 | INR 405.45 | 744.53K |
| 2026-08-24 | INR 429.05 | -2.16% | INR 436.00 | INR 441.55 | INR 426.00 | 332.04K |
| 2026-08-21 | INR 438.50 | +0.64% | INR 435.70 | INR 446.90 | INR 434.55 | 352.33K |
| 2026-08-20 | INR 435.70 | +1.40% | INR 435.00 | INR 441.40 | INR 429.45 | 296.41K |
| 2026-08-19 | INR 429.70 | -6.22% | INR 458.00 | INR 458.00 | INR 425.10 | 883.32K |
| 2026-08-18 | INR 458.20 | +0.10% | INR 454.20 | INR 462.45 | INR 450.65 | 383.09K |
| 2026-08-17 | INR 457.75 | -0.13% | INR 460.00 | INR 464.00 | INR 452.90 | 387.99K |
| 2026-08-14 | INR 458.35 | -2.20% | INR 464.00 | INR 474.65 | INR 451.65 | 830.34K |
| 2026-08-13 | INR 468.65 | +10.98% | INR 421.00 | INR 474.90 | INR 420.95 | 6.86M |
| 2026-08-12 | INR 422.30 | +1.96% | INR 412.50 | INR 430.50 | INR 406.40 | 652.03K |
| 2026-08-11 | INR 414.20 | -4.41% | INR 437.00 | INR 447.00 | INR 409.00 | 1.29M |
| 2026-08-10 | INR 433.30 | +4.71% | INR 415.00 | INR 437.00 | INR 415.00 | 846.92K |
| 2026-08-07 | INR 413.80 | -1.23% | INR 417.70 | INR 417.70 | INR 401.10 | 391.60K |
| 2026-08-06 | INR 418.95 | +2.31% | INR 416.05 | INR 433.50 | INR 413.10 | 797.49K |
| 2026-08-05 | INR 409.50 | +7.42% | INR 384.90 | INR 414.95 | INR 378.75 | 1.20M |
| 2026-08-04 | INR 381.20 | +0.55% | INR 381.90 | INR 384.65 | INR 373.40 | 140.31K |
| 2026-08-03 | INR 379.10 | +1.74% | INR 374.50 | INR 388.10 | INR 372.70 | 311.87K |
| 2026-07-31 | INR 372.60 | +5.17% | INR 353.00 | INR 377.95 | INR 353.00 | 284.67K |
| 2026-07-30 | INR 354.30 | -1.64% | INR 365.00 | INR 366.70 | INR 352.30 | 166.55K |
| 2026-07-29 | INR 360.20 | -1.75% | INR 369.55 | INR 370.00 | INR 358.05 | 164.51K |
| 2026-07-28 | INR 366.60 | -1.97% | INR 373.50 | INR 373.50 | INR 364.00 | 112.20K |
| 2026-07-27 | INR 373.95 | +0.39% | INR 372.50 | INR 377.25 | INR 370.55 | 87.36K |
| 2026-07-24 | INR 372.50 | +1.28% | INR 364.10 | INR 374.00 | INR 363.05 | 108.92K |
| 2026-07-23 | INR 367.80 | -1.17% | INR 372.15 | INR 381.70 | INR 365.60 | 234.34K |
| 2026-07-22 | INR 372.15 | +3.61% | INR 359.50 | INR 378.05 | INR 359.20 | 315.65K |
| 2026-07-21 | INR 359.20 | -1.56% | INR 367.80 | INR 367.90 | INR 357.60 | 155.61K |
| 2026-07-20 | INR 364.90 | +0.90% | INR 359.75 | INR 372.55 | INR 356.45 | 150.85K |
| 2026-07-17 | INR 361.65 | -4.83% | INR 380.00 | INR 380.00 | INR 356.10 | 211.27K |
| 2026-07-16 | INR 380.00 | -0.98% | INR 385.00 | INR 385.00 | INR 378.65 | 116.10K |
| 2026-07-15 | INR 383.75 | +1.20% | INR 384.00 | INR 388.15 | INR 380.00 | 112.23K |
| 2026-07-14 | INR 379.20 | -2.05% | INR 385.00 | INR 385.85 | INR 378.00 | 132.36K |
| 2026-07-13 | INR 387.15 | +0.35% | INR 383.85 | INR 392.50 | INR 379.00 | 189.60K |
| 2026-07-10 | INR 385.80 | -0.89% | INR 395.25 | INR 397.70 | INR 382.10 | 248.32K |
| 2026-07-09 | INR 389.25 | +3.83% | INR 379.95 | INR 391.50 | INR 379.95 | 219.59K |
| 2026-07-08 | INR 374.90 | +0.27% | INR 373.50 | INR 393.00 | INR 369.70 | 534.91K |
| 2026-07-07 | INR 373.90 | -2.82% | INR 384.75 | INR 385.85 | INR 372.10 | 213.30K |
| 2026-07-06 | INR 384.75 | -3.99% | INR 398.00 | INR 404.95 | INR 382.40 | 309.38K |
| 2026-07-03 | INR 400.75 | -1.13% | INR 405.35 | INR 406.00 | INR 396.40 | 241.15K |
| 2026-07-02 | INR 405.35 | +0.88% | INR 404.00 | INR 409.95 | INR 402.50 | 257.60K |
| 2026-07-01 | INR 401.80 | +0.02% | INR 401.85 | INR 415.90 | INR 398.45 | 436.30K |
| 2026-06-30 | INR 401.70 | +0.19% | INR 403.80 | INR 412.25 | INR 398.40 | 319.49K |
| 2026-06-29 | INR 400.95 | -4.62% | INR 420.70 | INR 421.30 | INR 396.00 | 521.78K |
| 2026-06-26 | INR 420.35 | 0.00% | INR 420.35 | INR 420.35 | INR 420.35 | 0 |
| 2026-06-25 | INR 420.35 | -4.70% | INR 442.90 | INR 449.10 | INR 418.50 | 438.34K |
| 2026-06-24 | INR 441.10 | +4.60% | INR 421.00 | INR 445.40 | INR 411.65 | 679.63K |
| 2026-06-23 | INR 421.70 | -0.25% | INR 422.75 | INR 433.00 | INR 417.65 | 347.70K |
| 2026-06-22 | INR 422.75 | +3.55% | INR 410.90 | INR 424.00 | INR 410.45 | 281.91K |
| 2026-06-19 | INR 408.25 | -3.66% | INR 420.00 | INR 423.00 | INR 405.00 | 372.23K |
| 2026-06-18 | INR 423.75 | -1.20% | INR 431.00 | INR 431.90 | INR 420.90 | 238.98K |
| 2026-06-17 | INR 428.90 | +1.33% | INR 428.45 | INR 430.70 | INR 417.65 | 342.43K |
| 2026-06-16 | INR 423.25 | +4.82% | INR 404.00 | INR 425.70 | INR 404.00 | 632.20K |
| 2026-06-15 | INR 403.80 | +3.08% | INR 398.00 | INR 411.00 | INR 395.20 | 429.32K |
| 2026-06-12 | INR 391.75 | +0.97% | INR 393.00 | INR 401.40 | INR 387.00 | 372.62K |
| 2026-06-11 | INR 388.00 | -1.45% | INR 391.00 | INR 403.35 | INR 386.10 | 260.18K |
| 2026-06-10 | INR 393.70 | -4.17% | INR 412.55 | INR 415.90 | INR 390.20 | 339.66K |
| 2026-06-09 | INR 410.85 | +3.82% | INR 396.00 | INR 414.00 | INR 396.00 | 249.59K |
| 2026-06-08 | INR 395.75 | -5.11% | INR 408.00 | INR 417.00 | INR 391.00 | 430.08K |
| 2026-06-05 | INR 417.05 | -3.33% | INR 432.00 | INR 443.70 | INR 410.55 | 563.28K |
| 2026-06-04 | INR 431.40 | -1.21% | INR 436.70 | INR 450.00 | INR 428.55 | 722.60K |
| 2026-06-03 | INR 436.70 | +1.93% | INR 429.85 | INR 439.00 | INR 427.75 | 305.73K |
| 2026-06-02 | INR 428.45 | -1.70% | INR 433.10 | INR 449.25 | INR 420.95 | 490.08K |
| 2026-06-01 | INR 435.85 | +3.69% | INR 426.40 | INR 441.65 | INR 419.25 | 603.92K |
| 2026-05-29 | INR 420.35 | -5.50% | INR 449.00 | INR 451.30 | INR 417.50 | 659.57K |