Skip to main content
Precision Camshafts Limited (NSE:PRECAM)
India flag India · Delayed Price · Currency is INR
159.53
-4.55 (-2.77%)
Apr 29, 2026, 3:30 PM IST

Precision Camshafts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026164.95166.54158.35159.53159.53-2.77%259,237
Apr 28, 2026159.51167.00159.06164.08164.082.42%720,261
Apr 27, 2026156.01163.70154.45160.21160.212.31%600,635
Apr 24, 2026153.20157.89148.42156.60156.601.87%376,822
Apr 23, 2026155.48157.00153.01153.72153.72-2.12%133,268
Apr 22, 2026154.90158.50154.50157.05157.051.39%279,434
Apr 21, 2026153.80158.74152.70154.89154.891.49%241,842
Apr 20, 2026156.90157.90152.00152.62152.62-1.95%283,806
Apr 17, 2026155.49159.34154.40155.65155.650.24%330,906
Apr 16, 2026159.50159.50152.20155.28155.280.28%395,288
Apr 15, 2026151.80157.90147.01154.85154.856.79%1,037,016
Apr 13, 2026142.00155.50137.00145.01145.011.23%1,780,838
Apr 10, 2026143.31146.66139.02143.25143.250.76%867,926
Apr 9, 2026136.90146.07134.43142.17142.178.16%4,559,334
Apr 8, 2026128.70132.50124.77131.45131.458.18%647,498
Apr 7, 2026121.50124.49119.21121.51121.51-0.34%311,524
Apr 6, 2026119.67123.00116.05121.93121.931.89%274,702
Apr 2, 2026111.00120.18110.81119.67119.671.84%422,591
Apr 1, 2026110.55119.80110.55117.51117.5111.82%481,300
Mar 30, 2026113.00113.43103.98105.09105.09-7.36%528,192
Mar 27, 2026116.64119.09112.00113.44113.44-4.88%562,080
Mar 25, 2026117.98123.85116.71119.26119.261.59%1,623,708
Mar 24, 2026110.30126.50110.05117.39117.398.00%21,549,953
Mar 23, 2026115.69115.70107.10108.69108.69-7.46%253,960
Mar 20, 2026117.50123.15116.44117.45117.451.06%262,289
Mar 19, 2026118.75120.00115.80116.22116.22-4.20%123,277
Mar 18, 2026119.74123.34119.72121.32121.321.92%287,063
Mar 17, 2026118.80121.55117.15119.04119.041.70%165,155
Mar 16, 2026120.56121.52115.05117.05117.05-2.91%179,103
Mar 13, 2026124.80125.59120.00120.56120.56-4.46%144,785
Mar 12, 2026123.00129.60122.16126.19126.191.00%231,206
Mar 11, 2026128.60131.00124.00124.94124.94-2.31%348,928
Mar 10, 2026125.95128.60125.41127.89127.893.77%129,292
Mar 9, 2026122.41127.81122.35123.24123.24-3.64%120,041
Mar 6, 2026131.90132.57126.60127.89127.89-3.65%179,525
Mar 5, 2026126.21135.00124.74132.74132.744.94%374,540
Mar 4, 2026129.99129.99125.00126.49126.49-3.91%179,757
Mar 2, 2026124.55134.29124.55131.64131.64-3.21%267,614
Feb 27, 2026138.00138.69135.10136.00136.00-1.88%161,030
Feb 26, 2026138.58142.47137.35138.60138.600.41%209,547
Feb 25, 2026141.51143.70137.20138.04138.04-2.45%225,746
Feb 24, 2026141.00143.20139.50141.51141.51-0.65%143,072
Feb 23, 2026145.00146.80141.78142.44142.44-1.17%142,812
Feb 20, 2026146.60146.63143.10144.13144.13-1.50%163,310
Feb 19, 2026152.00155.90145.05146.32146.32-4.03%305,962
Feb 18, 2026153.34156.42151.55152.46152.46-0.13%162,526
Feb 17, 2026150.00156.25149.99152.66152.661.03%199,067
Feb 16, 2026153.48154.51150.36151.10151.10-1.54%175,396
Feb 13, 2026156.00156.90151.85153.47153.47-2.81%243,359
Feb 12, 2026152.99166.40149.50157.90157.903.56%2,761,558
Feb 11, 2026156.19156.90151.63152.47152.47-1.96%182,587
Feb 10, 2026154.45161.05153.12155.52155.521.01%300,085
Feb 9, 2026150.27155.00149.64153.96153.963.14%261,956
Feb 6, 2026149.30149.99146.50149.27149.27-1.05%108,777
Feb 5, 2026151.11154.90147.20150.85150.850.73%236,487
Feb 4, 2026147.20153.80145.21149.76149.762.09%263,607
Feb 3, 2026150.00154.00145.00146.69146.693.88%306,616
Feb 2, 2026143.00144.48137.10141.21141.21-1.99%191,782
Feb 1, 2026147.04152.29142.40144.07144.07-2.02%203,908
Jan 30, 2026148.95151.70143.00147.04147.04-2.44%790,700
Jan 29, 2026138.27163.35138.09150.72150.729.88%11,949,020
Jan 28, 2026135.80138.50132.73137.17137.174.36%164,000
Jan 27, 2026136.00136.76130.35131.44131.44-2.63%183,319
Jan 23, 2026138.81138.86134.00134.99134.99-2.02%85,464
Jan 22, 2026137.80141.95136.16137.77137.771.71%142,366
Jan 21, 2026137.80140.17133.35135.45135.45-3.17%266,462
Jan 20, 2026143.90146.78137.31139.89139.89-3.18%260,819
Jan 19, 2026147.90151.92142.39144.48144.48-3.42%297,774
Jan 16, 2026153.00155.69147.10149.60149.60-2.41%199,133
Jan 14, 2026152.50154.31151.10153.29153.290.72%95,422
Jan 13, 2026154.85161.39151.67152.19152.19-0.74%307,984
Jan 12, 2026153.00156.79149.11153.33153.33-1.08%199,967
Jan 9, 2026158.54159.84153.47155.00155.00-3.05%192,499
Jan 8, 2026166.90170.88158.51159.88159.88-4.02%310,178
Jan 7, 2026166.30170.50165.70166.58166.580.05%224,328
Jan 6, 2026166.50168.60164.34166.49166.49-0.22%147,709
Jan 5, 2026169.50169.51166.33166.85166.85-1.84%160,040
Jan 2, 2026173.79176.50168.70169.97169.97-1.42%401,653
Jan 1, 2026166.62178.40166.44172.41172.413.62%888,322
Dec 31, 2025168.70169.89165.50166.39166.39-0.94%223,259
Dec 30, 2025167.70175.78165.83167.97167.970.06%724,332
Dec 29, 2025163.50178.40163.29167.87167.872.64%1,977,134
Dec 26, 2025162.11165.66162.11163.56163.560.57%128,064
Dec 24, 2025163.50168.99161.79162.63162.63-0.91%135,762
Dec 23, 2025164.70165.50162.69164.12164.12-0.33%195,097
Dec 22, 2025166.52176.50163.00164.66164.66-1.39%812,929
Dec 19, 2025148.69173.80148.69166.98166.9812.30%3,343,187
Dec 18, 2025149.50151.58146.70148.69148.69-0.47%147,935
Dec 17, 2025153.02153.17148.00149.39149.39-2.03%186,011
Dec 16, 2025154.90155.50152.10152.49152.49-1.87%80,231
Dec 15, 2025156.80156.80153.56155.40155.40-0.22%133,701
Dec 12, 2025153.75157.36153.55155.74155.740.47%141,550
Dec 11, 2025155.75158.19151.82155.01155.01-0.34%114,071
Dec 10, 2025153.80158.75151.82155.54155.541.16%218,564
Dec 9, 2025154.27156.42149.27153.75153.750.16%211,937
Dec 8, 2025160.94162.96152.20153.51153.51-4.62%238,551
Dec 5, 2025170.10170.47160.00160.94160.94-4.61%219,418
Dec 4, 2025171.00173.98167.62168.72168.72-1.22%116,559
Dec 3, 2025177.89177.89170.00170.81170.81-3.23%143,598
Dec 2, 2025177.47178.06174.76176.51176.51-0.45%48,151