Precision Wires India Limited (NSE:PRECWIRE)
India
· Delayed Price · Currency is INR 419.15
+6.50 (1.58%)
Apr 29, 2026, 11:00 AM IST
Precision Wires India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 405.00 | 415.45 | 403.25 | 412.65 | 412.65 | 1.71% | 593,115 |
| Apr 27, 2026 | 390.15 | 409.40 | 390.00 | 405.70 | 405.70 | 3.99% | 749,540 |
| Apr 24, 2026 | 390.00 | 405.40 | 385.75 | 390.15 | 390.15 | -0.54% | 855,237 |
| Apr 23, 2026 | 393.60 | 398.00 | 384.00 | 392.25 | 392.25 | -0.86% | 423,478 |
| Apr 22, 2026 | 386.00 | 398.20 | 385.95 | 395.65 | 395.65 | 2.25% | 600,300 |
| Apr 21, 2026 | 365.00 | 398.60 | 365.00 | 386.95 | 386.95 | 6.01% | 2,427,258 |
| Apr 20, 2026 | 377.80 | 382.45 | 361.35 | 365.00 | 365.00 | -3.16% | 760,504 |
| Apr 17, 2026 | 370.40 | 379.85 | 369.00 | 376.90 | 376.90 | 2.78% | 866,095 |
| Apr 16, 2026 | 346.00 | 371.20 | 342.00 | 366.70 | 366.70 | 5.98% | 1,476,732 |
| Apr 15, 2026 | 344.70 | 348.95 | 340.05 | 346.00 | 346.00 | 1.38% | 530,721 |
| Apr 13, 2026 | 328.00 | 345.50 | 320.05 | 341.30 | 341.30 | 0.49% | 1,101,424 |
| Apr 10, 2026 | 332.00 | 341.90 | 325.00 | 339.65 | 339.65 | 3.27% | 1,042,149 |
| Apr 9, 2026 | 306.00 | 331.50 | 305.30 | 328.90 | 328.90 | 7.41% | 1,712,018 |
| Apr 8, 2026 | 311.00 | 311.00 | 298.75 | 306.20 | 306.20 | 4.33% | 798,654 |
| Apr 7, 2026 | 297.50 | 297.50 | 292.00 | 293.50 | 293.50 | -1.61% | 347,239 |
| Apr 6, 2026 | 301.00 | 306.00 | 291.55 | 298.30 | 298.30 | -0.58% | 651,567 |
| Apr 2, 2026 | 305.00 | 305.90 | 290.55 | 300.05 | 300.05 | -2.61% | 768,759 |
| Apr 1, 2026 | 296.00 | 312.00 | 296.00 | 308.10 | 308.10 | 5.48% | 548,154 |
| Mar 30, 2026 | 295.10 | 303.70 | 290.20 | 292.10 | 292.10 | -3.09% | 596,047 |
| Mar 27, 2026 | 312.55 | 312.55 | 299.70 | 301.40 | 301.40 | -4.23% | 498,347 |
| Mar 25, 2026 | 312.95 | 319.95 | 307.10 | 314.70 | 314.70 | 2.73% | 992,103 |
| Mar 24, 2026 | 297.00 | 312.40 | 296.15 | 306.35 | 306.35 | 4.99% | 810,921 |
| Mar 23, 2026 | 298.65 | 303.00 | 290.00 | 291.80 | 291.80 | -3.49% | 564,436 |
| Mar 20, 2026 | 304.00 | 312.50 | 300.00 | 302.35 | 302.35 | 0.93% | 600,587 |
| Mar 19, 2026 | 302.50 | 312.20 | 297.05 | 299.55 | 299.55 | -2.63% | 797,786 |
| Mar 18, 2026 | 293.45 | 315.00 | 287.50 | 307.65 | 307.65 | 5.89% | 1,686,539 |
| Mar 17, 2026 | 290.15 | 293.65 | 280.80 | 290.55 | 290.55 | 1.54% | 732,273 |
| Mar 16, 2026 | 285.65 | 289.00 | 277.75 | 286.15 | 286.15 | 1.06% | 1,206,926 |
| Mar 13, 2026 | 318.00 | 324.05 | 280.15 | 283.15 | 283.15 | -11.42% | 2,222,362 |
| Mar 12, 2026 | 341.80 | 344.60 | 313.75 | 319.65 | 319.65 | -6.79% | 1,576,034 |
| Mar 11, 2026 | 353.30 | 354.00 | 336.50 | 342.95 | 342.95 | -2.75% | 868,186 |
| Mar 10, 2026 | 338.00 | 356.10 | 338.00 | 352.65 | 352.65 | 5.57% | 1,278,521 |
| Mar 9, 2026 | 328.00 | 338.60 | 317.30 | 334.05 | 334.05 | 0.18% | 1,293,002 |
| Mar 6, 2026 | 336.00 | 342.40 | 330.05 | 333.45 | 333.45 | -0.36% | 849,290 |
| Mar 5, 2026 | 321.10 | 336.25 | 321.10 | 334.65 | 334.65 | 4.33% | 1,454,049 |
| Mar 4, 2026 | 314.10 | 329.60 | 314.10 | 320.75 | 320.75 | -0.65% | 1,414,774 |
| Mar 2, 2026 | 294.00 | 332.00 | 292.30 | 322.85 | 322.85 | 3.39% | 2,795,555 |
| Feb 27, 2026 | 305.98 | 320.99 | 303.16 | 312.25 | 312.25 | 1.72% | 1,767,833 |
| Feb 26, 2026 | 303.00 | 312.20 | 302.00 | 306.98 | 306.98 | 1.52% | 1,589,396 |
| Feb 25, 2026 | 304.69 | 309.98 | 297.36 | 302.37 | 302.37 | - | 1,700,473 |
| Feb 24, 2026 | 300.00 | 305.00 | 295.62 | 302.37 | 302.37 | 0.70% | 1,221,817 |
| Feb 23, 2026 | 291.00 | 305.90 | 289.11 | 300.26 | 300.26 | 4.93% | 2,264,540 |
| Feb 20, 2026 | 292.00 | 293.88 | 283.12 | 286.14 | 286.14 | -1.70% | 563,195 |
| Feb 19, 2026 | 298.80 | 303.40 | 288.35 | 291.08 | 291.08 | -1.50% | 1,091,341 |
| Feb 18, 2026 | 293.99 | 304.90 | 285.61 | 295.52 | 295.52 | 2.21% | 3,039,871 |
| Feb 17, 2026 | 299.99 | 308.00 | 286.53 | 289.14 | 288.79 | -3.14% | 4,070,669 |
| Feb 16, 2026 | 270.73 | 305.80 | 267.13 | 298.52 | 298.16 | 14.13% | 21,279,250 |
| Feb 13, 2026 | 278.85 | 278.90 | 258.01 | 261.57 | 261.25 | -6.23% | 811,926 |
| Feb 12, 2026 | 263.40 | 280.50 | 261.02 | 278.96 | 278.62 | 5.26% | 1,330,667 |
| Feb 11, 2026 | 260.98 | 266.35 | 256.01 | 265.03 | 264.71 | 2.30% | 452,068 |
| Feb 10, 2026 | 265.73 | 272.00 | 257.10 | 259.08 | 258.77 | -1.10% | 747,271 |
| Feb 9, 2026 | 246.45 | 263.80 | 246.45 | 261.96 | 261.64 | 6.78% | 684,412 |
| Feb 6, 2026 | 249.70 | 249.77 | 243.50 | 245.33 | 245.03 | -1.16% | 214,673 |
| Feb 5, 2026 | 260.50 | 260.50 | 246.20 | 248.20 | 247.90 | -3.79% | 259,122 |
| Feb 4, 2026 | 251.79 | 260.00 | 249.02 | 257.97 | 257.66 | 2.88% | 448,445 |
| Feb 3, 2026 | 249.40 | 252.30 | 242.01 | 250.76 | 250.46 | 3.95% | 557,710 |
| Feb 2, 2026 | 228.00 | 243.00 | 226.76 | 241.24 | 240.95 | 5.16% | 530,843 |
| Feb 1, 2026 | 244.65 | 245.02 | 227.00 | 229.41 | 229.13 | -6.23% | 227,690 |
| Jan 30, 2026 | 254.49 | 254.49 | 242.43 | 244.65 | 244.35 | -2.48% | 468,371 |
| Jan 29, 2026 | 252.85 | 256.88 | 246.72 | 250.88 | 250.58 | 1.20% | 1,060,758 |
| Jan 28, 2026 | 228.50 | 250.92 | 225.76 | 247.90 | 247.60 | 10.13% | 1,943,641 |
| Jan 27, 2026 | 215.01 | 228.00 | 210.50 | 225.10 | 224.83 | 4.78% | 457,117 |
| Jan 23, 2026 | 221.80 | 223.90 | 213.50 | 214.83 | 214.57 | -2.72% | 237,791 |
| Jan 22, 2026 | 222.00 | 222.92 | 215.83 | 220.83 | 220.56 | 0.81% | 236,904 |
| Jan 21, 2026 | 212.00 | 223.49 | 210.63 | 219.05 | 218.78 | 2.73% | 603,818 |
| Jan 20, 2026 | 218.75 | 221.60 | 210.01 | 213.23 | 212.97 | -2.52% | 483,942 |
| Jan 19, 2026 | 222.00 | 224.20 | 217.95 | 218.75 | 218.49 | -2.54% | 275,658 |
| Jan 16, 2026 | 228.45 | 228.79 | 222.51 | 224.46 | 224.19 | -1.20% | 265,341 |
| Jan 14, 2026 | 225.30 | 230.90 | 223.51 | 227.19 | 226.91 | 0.11% | 316,145 |
| Jan 13, 2026 | 231.06 | 233.36 | 225.06 | 226.93 | 226.66 | -1.85% | 293,723 |
| Jan 12, 2026 | 224.89 | 232.15 | 219.16 | 231.20 | 230.92 | 1.98% | 867,204 |
| Jan 9, 2026 | 237.47 | 237.47 | 225.25 | 226.71 | 226.44 | -4.93% | 719,966 |
| Jan 8, 2026 | 262.80 | 262.99 | 236.17 | 238.47 | 238.18 | -9.43% | 1,670,505 |
| Jan 7, 2026 | 256.11 | 268.81 | 254.50 | 263.30 | 262.98 | 3.60% | 2,125,585 |
| Jan 6, 2026 | 253.70 | 259.04 | 250.05 | 254.14 | 253.83 | 0.09% | 813,367 |
| Jan 5, 2026 | 249.90 | 261.95 | 247.78 | 253.92 | 253.61 | 2.60% | 1,443,937 |
| Jan 2, 2026 | 250.00 | 251.39 | 244.23 | 247.48 | 247.18 | -0.43% | 460,226 |
| Jan 1, 2026 | 239.00 | 257.02 | 238.87 | 248.55 | 248.25 | 4.85% | 2,029,987 |
| Dec 31, 2025 | 239.50 | 240.60 | 233.05 | 237.05 | 236.76 | -1.08% | 689,247 |
| Dec 30, 2025 | 258.00 | 258.60 | 237.35 | 239.65 | 239.36 | -7.04% | 1,713,022 |
| Dec 29, 2025 | 242.00 | 269.00 | 239.00 | 257.80 | 257.49 | 8.57% | 9,812,529 |
| Dec 26, 2025 | 235.00 | 240.80 | 233.30 | 237.45 | 237.16 | 1.24% | 261,277 |
| Dec 24, 2025 | 240.40 | 243.95 | 233.10 | 234.55 | 234.27 | -1.68% | 255,788 |
| Dec 23, 2025 | 238.15 | 239.90 | 234.50 | 238.55 | 238.26 | 0.38% | 255,049 |
| Dec 22, 2025 | 232.00 | 240.00 | 231.35 | 237.65 | 237.36 | 2.30% | 524,418 |
| Dec 19, 2025 | 225.90 | 233.55 | 225.90 | 232.30 | 232.02 | 2.95% | 231,970 |
| Dec 18, 2025 | 224.25 | 228.90 | 223.00 | 225.65 | 225.38 | 0.18% | 217,498 |
| Dec 17, 2025 | 237.40 | 237.40 | 223.35 | 225.25 | 224.98 | -4.17% | 386,319 |
| Dec 16, 2025 | 237.15 | 239.80 | 234.15 | 235.05 | 234.77 | -1.18% | 161,062 |
| Dec 15, 2025 | 234.50 | 240.80 | 233.90 | 237.85 | 237.56 | 0.83% | 262,253 |
| Dec 12, 2025 | 238.60 | 240.15 | 234.45 | 235.90 | 235.61 | -0.86% | 160,392 |
| Dec 11, 2025 | 235.30 | 241.45 | 230.95 | 237.95 | 237.66 | 2.32% | 592,703 |
| Dec 10, 2025 | 237.50 | 238.20 | 231.55 | 232.55 | 232.27 | -2.49% | 171,494 |
| Dec 9, 2025 | 231.45 | 239.75 | 225.20 | 238.50 | 238.21 | 2.56% | 280,709 |
| Dec 8, 2025 | 239.70 | 240.95 | 230.00 | 232.55 | 232.27 | -2.43% | 360,002 |
| Dec 5, 2025 | 234.95 | 239.95 | 233.20 | 238.35 | 238.06 | 1.45% | 361,220 |
| Dec 4, 2025 | 242.60 | 244.80 | 233.10 | 234.95 | 234.67 | -3.15% | 433,323 |
| Dec 3, 2025 | 248.40 | 250.05 | 241.00 | 242.60 | 242.31 | -2.47% | 317,697 |
| Dec 2, 2025 | 245.00 | 255.00 | 245.00 | 248.75 | 248.45 | 1.12% | 700,609 |
| Dec 1, 2025 | 257.20 | 264.20 | 244.00 | 246.00 | 245.70 | -3.91% | 624,620 |