Skip to main content
Precision Wires India Limited (NSE:PRECWIRE)
India flag India · Delayed Price · Currency is INR
334.05
+0.60 (0.18%)
At close: Mar 9, 2026

Precision Wires India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026328.00338.60317.30334.05334.050.18%1,293,002
Mar 6, 2026336.00342.40330.05333.45333.45-0.36%849,290
Mar 5, 2026321.10336.25321.10334.65334.654.33%1,454,049
Mar 4, 2026314.10329.60314.10320.75320.75-0.65%1,414,774
Mar 2, 2026294.00332.00292.30322.85322.853.39%2,795,555
Feb 27, 2026305.98320.99303.16312.25312.251.72%1,767,833
Feb 26, 2026303.00312.20302.00306.98306.981.52%1,589,396
Feb 25, 2026304.69309.98297.36302.37302.37-1,700,473
Feb 24, 2026300.00305.00295.62302.37302.370.70%1,221,817
Feb 23, 2026291.00305.90289.11300.26300.264.93%2,264,540
Feb 20, 2026292.00293.88283.12286.14286.14-1.70%563,195
Feb 19, 2026298.80303.40288.35291.08291.08-1.50%1,091,341
Feb 18, 2026293.99304.90285.61295.52295.522.21%3,039,871
Feb 17, 2026299.99308.00286.53289.14288.79-3.14%4,070,669
Feb 16, 2026270.73305.80267.13298.52298.1614.13%21,279,250
Feb 13, 2026278.85278.90258.01261.57261.25-6.23%811,926
Feb 12, 2026263.40280.50261.02278.96278.625.26%1,330,667
Feb 11, 2026260.98266.35256.01265.03264.712.30%452,068
Feb 10, 2026265.73272.00257.10259.08258.77-1.10%747,271
Feb 9, 2026246.45263.80246.45261.96261.646.78%684,412
Feb 6, 2026249.70249.77243.50245.33245.03-1.16%214,673
Feb 5, 2026260.50260.50246.20248.20247.90-3.79%259,122
Feb 4, 2026251.79260.00249.02257.97257.662.88%448,445
Feb 3, 2026249.40252.30242.01250.76250.463.95%557,710
Feb 2, 2026228.00243.00226.76241.24240.955.16%530,843
Feb 1, 2026244.65245.02227.00229.41229.13-6.23%227,690
Jan 30, 2026254.49254.49242.43244.65244.35-2.48%468,371
Jan 29, 2026252.85256.88246.72250.88250.581.20%1,060,758
Jan 28, 2026228.50250.92225.76247.90247.6010.13%1,943,641
Jan 27, 2026215.01228.00210.50225.10224.834.78%457,117
Jan 23, 2026221.80223.90213.50214.83214.57-2.72%237,791
Jan 22, 2026222.00222.92215.83220.83220.560.81%236,904
Jan 21, 2026212.00223.49210.63219.05218.782.73%603,818
Jan 20, 2026218.75221.60210.01213.23212.97-2.52%483,942
Jan 19, 2026222.00224.20217.95218.75218.49-2.54%275,658
Jan 16, 2026228.45228.79222.51224.46224.19-1.20%265,341
Jan 14, 2026225.30230.90223.51227.19226.910.11%316,145
Jan 13, 2026231.06233.36225.06226.93226.66-1.85%293,723
Jan 12, 2026224.89232.15219.16231.20230.921.98%867,204
Jan 9, 2026237.47237.47225.25226.71226.44-4.93%719,966
Jan 8, 2026262.80262.99236.17238.47238.18-9.43%1,670,505
Jan 7, 2026256.11268.81254.50263.30262.983.60%2,125,585
Jan 6, 2026253.70259.04250.05254.14253.830.09%813,367
Jan 5, 2026249.90261.95247.78253.92253.612.60%1,443,937
Jan 2, 2026250.00251.39244.23247.48247.18-0.43%460,226
Jan 1, 2026239.00257.02238.87248.55248.254.85%2,029,987
Dec 31, 2025239.50240.60233.05237.05236.76-1.08%689,247
Dec 30, 2025258.00258.60237.35239.65239.36-7.04%1,713,022
Dec 29, 2025242.00269.00239.00257.80257.498.57%9,812,529
Dec 26, 2025235.00240.80233.30237.45237.161.24%261,277
Dec 24, 2025240.40243.95233.10234.55234.27-1.68%255,788
Dec 23, 2025238.15239.90234.50238.55238.260.38%255,049
Dec 22, 2025232.00240.00231.35237.65237.362.30%524,418
Dec 19, 2025225.90233.55225.90232.30232.022.95%231,970
Dec 18, 2025224.25228.90223.00225.65225.380.18%217,498
Dec 17, 2025237.40237.40223.35225.25224.98-4.17%386,319
Dec 16, 2025237.15239.80234.15235.05234.77-1.18%161,062
Dec 15, 2025234.50240.80233.90237.85237.560.83%262,253
Dec 12, 2025238.60240.15234.45235.90235.61-0.86%160,392
Dec 11, 2025235.30241.45230.95237.95237.662.32%592,703
Dec 10, 2025237.50238.20231.55232.55232.27-2.49%171,494
Dec 9, 2025231.45239.75225.20238.50238.212.56%280,709
Dec 8, 2025239.70240.95230.00232.55232.27-2.43%360,002
Dec 5, 2025234.95239.95233.20238.35238.061.45%361,220
Dec 4, 2025242.60244.80233.10234.95234.67-3.15%433,323
Dec 3, 2025248.40250.05241.00242.60242.31-2.47%317,697
Dec 2, 2025245.00255.00245.00248.75248.451.12%700,609
Dec 1, 2025257.20264.20244.00246.00245.70-3.91%624,620
Nov 28, 2025258.00260.56253.70256.02255.71-0.30%267,435
Nov 27, 2025255.04259.68249.12256.80256.491.68%391,560
Nov 26, 2025251.03256.19249.02252.55252.241.72%254,445
Nov 25, 2025243.15249.71242.60248.27247.971.05%261,648
Nov 24, 2025257.16259.60243.15245.68245.38-3.70%623,418
Nov 21, 2025261.00267.36252.55255.12254.81-1.73%742,216
Nov 20, 2025255.01263.78252.43259.60259.291.54%762,914
Nov 19, 2025256.86261.93250.00255.66255.35-0.47%733,495
Nov 18, 2025266.00267.99255.35256.86256.55-3.74%614,767
Nov 17, 2025272.00274.40265.11266.85266.18-0.94%1,003,805
Nov 14, 2025268.99274.65261.01269.37268.69-1.12%3,132,501
Nov 13, 2025233.00277.15233.00272.43271.7417.96%19,336,650
Nov 12, 2025236.00249.40228.02230.96230.380.17%4,054,165
Nov 11, 2025227.65233.00221.55230.56229.981.19%517,261
Nov 10, 2025228.78231.05223.73227.85227.281.09%337,164
Nov 7, 2025228.00228.01216.10225.40224.83-0.76%460,058
Nov 6, 2025230.00235.35221.12227.12226.55-0.88%893,118
Nov 4, 2025225.18230.80222.13229.14228.561.76%493,210
Nov 3, 2025226.50229.95224.65225.18224.61-0.32%396,218
Oct 31, 2025225.55229.95223.50225.91225.34-0.71%459,711
Oct 30, 2025226.15233.50218.91227.53226.960.57%1,050,951
Oct 29, 2025222.00229.00220.10226.23225.661.93%1,172,313
Oct 28, 2025212.80237.50210.09221.95221.395.33%11,088,370
Oct 27, 2025202.15212.00201.89210.71210.184.65%367,017
Oct 24, 2025205.10205.89199.70201.35200.84-1.81%165,346
Oct 23, 2025208.90210.00204.18205.06204.54-0.97%177,669
Oct 21, 2025209.00210.70204.00207.07206.55-0.07%261,918
Oct 20, 2025201.86208.68193.05207.22206.703.54%553,980
Oct 17, 2025204.89206.14199.11200.13199.63-2.17%232,899
Oct 16, 2025204.41208.30203.05204.57204.050.88%245,418
Oct 15, 2025206.49210.00202.00202.79202.28-1.23%432,898
Oct 14, 2025208.95213.40204.10205.32204.80-1.00%427,616