Precision Camshafts Limited (NSE:PRECAM)
India
· Delayed Price · Currency is INR 125.49
-2.40 (-1.88%)
Mar 9, 2026, 9:47 AM IST
Precision Camshafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.90 | 132.57 | 126.60 | 127.89 | 127.89 | -3.65% | 179,525 |
| Mar 5, 2026 | 126.21 | 135.00 | 124.74 | 132.74 | 132.74 | 4.94% | 374,540 |
| Mar 4, 2026 | 129.99 | 129.99 | 125.00 | 126.49 | 126.49 | -3.91% | 179,757 |
| Mar 2, 2026 | 124.55 | 134.29 | 124.55 | 131.64 | 131.64 | -3.21% | 267,614 |
| Feb 27, 2026 | 138.00 | 138.69 | 135.10 | 136.00 | 136.00 | -1.88% | 161,030 |
| Feb 26, 2026 | 138.58 | 142.47 | 137.35 | 138.60 | 138.60 | 0.41% | 209,547 |
| Feb 25, 2026 | 141.51 | 143.70 | 137.20 | 138.04 | 138.04 | -2.45% | 225,746 |
| Feb 24, 2026 | 141.00 | 143.20 | 139.50 | 141.51 | 141.51 | -0.65% | 143,072 |
| Feb 23, 2026 | 145.00 | 146.80 | 141.78 | 142.44 | 142.44 | -1.17% | 142,812 |
| Feb 20, 2026 | 146.60 | 146.63 | 143.10 | 144.13 | 144.13 | -1.50% | 163,310 |
| Feb 19, 2026 | 152.00 | 155.90 | 145.05 | 146.32 | 146.32 | -4.03% | 305,962 |
| Feb 18, 2026 | 153.34 | 156.42 | 151.55 | 152.46 | 152.46 | -0.13% | 162,526 |
| Feb 17, 2026 | 150.00 | 156.25 | 149.99 | 152.66 | 152.66 | 1.03% | 199,067 |
| Feb 16, 2026 | 153.48 | 154.51 | 150.36 | 151.10 | 151.10 | -1.54% | 175,396 |
| Feb 13, 2026 | 156.00 | 156.90 | 151.85 | 153.47 | 153.47 | -2.81% | 243,359 |
| Feb 12, 2026 | 152.99 | 166.40 | 149.50 | 157.90 | 157.90 | 3.56% | 2,761,558 |
| Feb 11, 2026 | 156.19 | 156.90 | 151.63 | 152.47 | 152.47 | -1.96% | 182,587 |
| Feb 10, 2026 | 154.45 | 161.05 | 153.12 | 155.52 | 155.52 | 1.01% | 300,085 |
| Feb 9, 2026 | 150.27 | 155.00 | 149.64 | 153.96 | 153.96 | 3.14% | 261,956 |
| Feb 6, 2026 | 149.30 | 149.99 | 146.50 | 149.27 | 149.27 | -1.05% | 108,777 |
| Feb 5, 2026 | 151.11 | 154.90 | 147.20 | 150.85 | 150.85 | 0.73% | 236,487 |
| Feb 4, 2026 | 147.20 | 153.80 | 145.21 | 149.76 | 149.76 | 2.09% | 263,607 |
| Feb 3, 2026 | 150.00 | 154.00 | 145.00 | 146.69 | 146.69 | 3.88% | 306,616 |
| Feb 2, 2026 | 143.00 | 144.48 | 137.10 | 141.21 | 141.21 | -1.99% | 191,782 |
| Feb 1, 2026 | 147.04 | 152.29 | 142.40 | 144.07 | 144.07 | -2.02% | 203,908 |
| Jan 30, 2026 | 148.95 | 151.70 | 143.00 | 147.04 | 147.04 | -2.44% | 790,700 |
| Jan 29, 2026 | 138.27 | 163.35 | 138.09 | 150.72 | 150.72 | 9.88% | 11,949,020 |
| Jan 28, 2026 | 135.80 | 138.50 | 132.73 | 137.17 | 137.17 | 4.36% | 164,000 |
| Jan 27, 2026 | 136.00 | 136.76 | 130.35 | 131.44 | 131.44 | -2.63% | 183,319 |
| Jan 23, 2026 | 138.81 | 138.86 | 134.00 | 134.99 | 134.99 | -2.02% | 85,464 |
| Jan 22, 2026 | 137.80 | 141.95 | 136.16 | 137.77 | 137.77 | 1.71% | 142,366 |
| Jan 21, 2026 | 137.80 | 140.17 | 133.35 | 135.45 | 135.45 | -3.17% | 266,462 |
| Jan 20, 2026 | 143.90 | 146.78 | 137.31 | 139.89 | 139.89 | -3.18% | 260,819 |
| Jan 19, 2026 | 147.90 | 151.92 | 142.39 | 144.48 | 144.48 | -3.42% | 297,774 |
| Jan 16, 2026 | 153.00 | 155.69 | 147.10 | 149.60 | 149.60 | -2.41% | 199,133 |
| Jan 14, 2026 | 152.50 | 154.31 | 151.10 | 153.29 | 153.29 | 0.72% | 95,422 |
| Jan 13, 2026 | 154.85 | 161.39 | 151.67 | 152.19 | 152.19 | -0.74% | 307,984 |
| Jan 12, 2026 | 153.00 | 156.79 | 149.11 | 153.33 | 153.33 | -1.08% | 199,967 |
| Jan 9, 2026 | 158.54 | 159.84 | 153.47 | 155.00 | 155.00 | -3.05% | 192,499 |
| Jan 8, 2026 | 166.90 | 170.88 | 158.51 | 159.88 | 159.88 | -4.02% | 310,178 |
| Jan 7, 2026 | 166.30 | 170.50 | 165.70 | 166.58 | 166.58 | 0.05% | 224,328 |
| Jan 6, 2026 | 166.50 | 168.60 | 164.34 | 166.49 | 166.49 | -0.22% | 147,709 |
| Jan 5, 2026 | 169.50 | 169.51 | 166.33 | 166.85 | 166.85 | -1.84% | 160,040 |
| Jan 2, 2026 | 173.79 | 176.50 | 168.70 | 169.97 | 169.97 | -1.42% | 401,653 |
| Jan 1, 2026 | 166.62 | 178.40 | 166.44 | 172.41 | 172.41 | 3.62% | 888,322 |
| Dec 31, 2025 | 168.70 | 169.89 | 165.50 | 166.39 | 166.39 | -0.94% | 223,259 |
| Dec 30, 2025 | 167.70 | 175.78 | 165.83 | 167.97 | 167.97 | 0.06% | 724,332 |
| Dec 29, 2025 | 163.50 | 178.40 | 163.29 | 167.87 | 167.87 | 2.64% | 1,977,134 |
| Dec 26, 2025 | 162.11 | 165.66 | 162.11 | 163.56 | 163.56 | 0.57% | 128,064 |
| Dec 24, 2025 | 163.50 | 168.99 | 161.79 | 162.63 | 162.63 | -0.91% | 135,762 |
| Dec 23, 2025 | 164.70 | 165.50 | 162.69 | 164.12 | 164.12 | -0.33% | 195,097 |
| Dec 22, 2025 | 166.52 | 176.50 | 163.00 | 164.66 | 164.66 | -1.39% | 812,929 |
| Dec 19, 2025 | 148.69 | 173.80 | 148.69 | 166.98 | 166.98 | 12.30% | 3,343,187 |
| Dec 18, 2025 | 149.50 | 151.58 | 146.70 | 148.69 | 148.69 | -0.47% | 147,935 |
| Dec 17, 2025 | 153.02 | 153.17 | 148.00 | 149.39 | 149.39 | -2.03% | 186,011 |
| Dec 16, 2025 | 154.90 | 155.50 | 152.10 | 152.49 | 152.49 | -1.87% | 80,231 |
| Dec 15, 2025 | 156.80 | 156.80 | 153.56 | 155.40 | 155.40 | -0.22% | 133,701 |
| Dec 12, 2025 | 153.75 | 157.36 | 153.55 | 155.74 | 155.74 | 0.47% | 141,550 |
| Dec 11, 2025 | 155.75 | 158.19 | 151.82 | 155.01 | 155.01 | -0.34% | 114,071 |
| Dec 10, 2025 | 153.80 | 158.75 | 151.82 | 155.54 | 155.54 | 1.16% | 218,564 |
| Dec 9, 2025 | 154.27 | 156.42 | 149.27 | 153.75 | 153.75 | 0.16% | 211,937 |
| Dec 8, 2025 | 160.94 | 162.96 | 152.20 | 153.51 | 153.51 | -4.62% | 238,551 |
| Dec 5, 2025 | 170.10 | 170.47 | 160.00 | 160.94 | 160.94 | -4.61% | 219,418 |
| Dec 4, 2025 | 171.00 | 173.98 | 167.62 | 168.72 | 168.72 | -1.22% | 116,559 |
| Dec 3, 2025 | 177.89 | 177.89 | 170.00 | 170.81 | 170.81 | -3.23% | 143,598 |
| Dec 2, 2025 | 177.47 | 178.06 | 174.76 | 176.51 | 176.51 | -0.45% | 48,151 |
| Dec 1, 2025 | 174.65 | 182.18 | 174.65 | 177.30 | 177.30 | 1.52% | 154,161 |
| Nov 28, 2025 | 177.70 | 178.49 | 172.95 | 174.65 | 174.65 | -1.42% | 106,485 |
| Nov 27, 2025 | 177.85 | 179.88 | 176.10 | 177.16 | 177.16 | 0.10% | 67,022 |
| Nov 26, 2025 | 174.73 | 177.96 | 174.73 | 176.99 | 176.99 | 1.90% | 62,975 |
| Nov 25, 2025 | 172.65 | 176.37 | 172.11 | 173.69 | 173.69 | -0.91% | 94,070 |
| Nov 24, 2025 | 180.49 | 180.55 | 172.62 | 175.29 | 175.29 | -2.35% | 167,218 |
| Nov 21, 2025 | 183.89 | 184.33 | 178.10 | 179.51 | 179.51 | -2.38% | 80,584 |
| Nov 20, 2025 | 186.00 | 187.60 | 179.52 | 183.89 | 183.89 | -1.24% | 210,997 |
| Nov 19, 2025 | 187.25 | 190.70 | 183.55 | 186.20 | 186.20 | -0.06% | 164,349 |
| Nov 18, 2025 | 190.26 | 191.36 | 185.15 | 186.32 | 186.32 | -3.03% | 185,365 |
| Nov 17, 2025 | 187.00 | 193.95 | 184.15 | 192.15 | 192.15 | 2.35% | 282,869 |
| Nov 14, 2025 | 188.80 | 192.00 | 184.15 | 187.73 | 187.73 | -0.37% | 192,948 |
| Nov 13, 2025 | 180.00 | 192.00 | 179.00 | 188.43 | 188.43 | 5.27% | 996,905 |
| Nov 12, 2025 | 173.68 | 179.50 | 173.00 | 179.00 | 179.00 | 0.28% | 218,808 |
| Nov 11, 2025 | 177.22 | 182.00 | 175.32 | 178.50 | 178.50 | 0.82% | 123,817 |
| Nov 10, 2025 | 180.00 | 180.00 | 176.01 | 177.04 | 177.04 | -1.33% | 78,187 |
| Nov 7, 2025 | 178.83 | 182.13 | 174.99 | 179.42 | 179.42 | 0.33% | 125,692 |
| Nov 6, 2025 | 185.90 | 186.75 | 177.40 | 178.83 | 178.83 | -2.35% | 163,096 |
| Nov 4, 2025 | 187.26 | 187.51 | 182.25 | 183.14 | 183.14 | -1.64% | 71,760 |
| Nov 3, 2025 | 186.64 | 188.66 | 185.20 | 186.20 | 186.20 | -0.24% | 131,737 |
| Oct 31, 2025 | 188.71 | 190.12 | 185.74 | 186.64 | 186.64 | -1.10% | 150,325 |
| Oct 30, 2025 | 190.05 | 190.59 | 188.00 | 188.71 | 188.71 | -0.71% | 80,737 |
| Oct 29, 2025 | 187.00 | 190.90 | 187.00 | 190.05 | 190.05 | 1.28% | 133,012 |
| Oct 28, 2025 | 188.41 | 188.96 | 186.50 | 187.65 | 187.65 | 0.16% | 79,596 |
| Oct 27, 2025 | 190.20 | 190.79 | 185.90 | 187.35 | 187.35 | -1.82% | 204,591 |
| Oct 24, 2025 | 194.10 | 194.29 | 189.00 | 190.82 | 190.82 | -0.90% | 142,538 |
| Oct 23, 2025 | 192.50 | 198.79 | 191.00 | 192.55 | 192.55 | 3.03% | 1,076,759 |
| Oct 21, 2025 | 191.29 | 191.95 | 181.35 | 186.89 | 186.89 | -1.73% | 82,384 |
| Oct 20, 2025 | 188.35 | 192.53 | 186.56 | 190.18 | 190.18 | 1.19% | 194,836 |
| Oct 17, 2025 | 191.50 | 192.86 | 186.50 | 187.94 | 187.94 | -1.79% | 133,724 |
| Oct 16, 2025 | 192.00 | 193.30 | 189.56 | 191.36 | 191.36 | 0.95% | 121,845 |
| Oct 15, 2025 | 187.91 | 190.40 | 187.01 | 189.56 | 189.56 | 1.46% | 147,706 |
| Oct 14, 2025 | 191.00 | 191.60 | 185.55 | 186.83 | 186.83 | -2.03% | 223,964 |
| Oct 13, 2025 | 193.00 | 193.06 | 189.03 | 190.71 | 190.71 | -1.63% | 156,791 |