Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Precision Wires India Limited (PRECWIRE.BO)

136.20
-6.80
(-4.76%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025148.00148.00134.30136.20136.2043,469
Apr 24, 2025145.00145.00142.45143.00143.008,659
Apr 23, 2025142.00147.15141.85143.60143.6011,906
Apr 22, 2025143.00147.05142.20144.35144.3521,966
Apr 21, 2025144.80144.80141.55143.70143.707,954
Apr 17, 2025138.85144.30137.80141.95141.9524,572
Apr 16, 2025135.00139.05134.50138.40138.4028,796
Apr 15, 2025134.90135.75132.45135.00135.0025,576
Apr 11, 2025130.05132.90130.00130.70130.7020,158
Apr 9, 2025127.15129.05124.65128.60128.6022,407
Apr 8, 2025132.20132.90118.35127.05127.0533,626
Apr 7, 2025146.00146.00126.25129.35129.3532,692
Apr 4, 2025141.25141.25132.45134.55134.5527,417
Apr 3, 2025134.75138.00134.75137.40137.402,598
Apr 2, 2025134.00137.30131.50136.15136.1511,436
Apr 1, 2025133.25135.00132.20133.70133.701,816
Mar 28, 2025132.55138.20131.25132.05132.0514,743
Mar 27, 2025133.20137.30132.25135.00135.0037,691
Mar 26, 2025140.00140.00132.35132.90132.906,188
Mar 25, 2025145.25145.25135.50137.00137.0022,809
Mar 24, 2025164.95164.95142.00142.40142.40116,087
Mar 21, 2025137.35144.00136.75140.70140.7042,361
Mar 20, 2025141.00143.00136.15137.35137.3515,484
Mar 19, 2025132.55141.65132.55138.45138.4511,570
Mar 18, 2025134.50137.90132.00134.15134.1510,790
Mar 17, 2025130.55135.95129.45134.05134.0567,505
Mar 13, 2025133.75135.35130.50131.00131.0038,015
Mar 12, 2025138.05139.00130.50134.75134.7522,464
Mar 11, 2025136.30139.55135.15137.95137.959,864
Mar 10, 2025134.65149.55134.65139.80139.8020,648
Mar 7, 2025147.00151.05146.65148.45148.457,838
Mar 6, 2025147.45148.50145.05146.60146.605,614
Mar 5, 2025132.80146.10132.80144.45144.4517,638
Mar 4, 2025129.75137.10127.80132.80132.8035,988
Mar 3, 2025139.25139.25126.10132.55132.5561,392
Feb 28, 2025134.00137.85130.40136.50136.5026,785
Feb 27, 2025147.00147.00134.00134.75134.7516,808
Feb 25, 2025142.00142.00137.25138.15138.157,439
Feb 24, 2025144.40145.05138.60139.95139.9527,293
Feb 21, 2025143.00146.35140.75144.40144.4015,147
Feb 20, 2025148.00149.95142.00142.90142.9037,080
Feb 19, 2025137.45149.55135.95147.90147.908,203
Feb 18, 2025 0.3 Dividend
Feb 18, 2025138.00139.50129.25137.45137.4511,495
Feb 17, 2025140.25142.75134.10137.00136.708,551
Feb 14, 2025145.00146.80139.90143.05142.749,807
Feb 13, 2025146.95148.00142.80145.60145.2810,039
Feb 12, 2025147.45148.15136.00144.90144.5834,117
Feb 11, 2025154.20154.20144.60145.90145.5811,473
Feb 10, 2025158.85158.85150.45151.40151.0716,399
Feb 7, 2025159.00159.00155.00156.55156.219,243
Feb 6, 2025156.00160.70156.00157.10156.768,222
Feb 5, 2025156.00164.00156.00158.55158.2011,049
Feb 4, 2025159.45161.00157.50160.10159.756,128
Feb 3, 2025160.10160.10156.15156.65156.317,453
Feb 1, 2025161.90162.10157.85161.15160.8019,360
Jan 31, 2025161.25161.85158.05159.60159.259,339
Jan 30, 2025165.95165.95157.40158.05157.706,424
Jan 29, 2025153.25162.90153.25161.80161.4523,938
Jan 28, 2025140.05157.85140.05157.00156.6628,128
Jan 27, 2025154.80155.85149.00150.05149.7232,894
Jan 24, 2025160.00160.90155.10156.30155.9615,808
Jan 23, 2025157.70162.35157.55158.85158.5010,537
Jan 22, 2025163.60163.65157.70159.85159.5012,025
Jan 21, 2025165.55167.10162.30165.85165.499,653
Jan 20, 2025166.60166.60162.20163.35162.9915,477
Jan 17, 2025163.75168.00161.00165.75165.3933,738
Jan 16, 2025160.00164.70158.20163.75163.3914,375
Jan 15, 2025154.00158.95153.65157.40157.0613,053
Jan 14, 2025149.95155.10149.95153.40153.0641,034
Jan 13, 2025157.10157.95147.35149.95149.6257,824
Jan 10, 2025163.90164.10156.20158.00157.6546,531
Jan 9, 2025169.45169.70163.00163.90163.5489,506
Jan 8, 2025184.40184.40168.50169.40169.0366,347
Jan 7, 2025163.00190.00163.00185.15184.74129,834
Jan 6, 2025171.75173.10161.00162.75162.3926,952
Jan 3, 2025175.50178.00171.15171.60171.2219,568
Jan 2, 2025173.55177.60170.50176.10175.7139,907
Jan 1, 2025171.90171.90168.00170.50170.1343,576
Dec 31, 2024169.80171.00166.40170.45170.0832,492
Dec 30, 2024169.50173.15165.15167.05166.6863,995
Dec 27, 2024170.95171.95167.35170.50170.1330,064
Dec 26, 2024174.85174.85164.50167.60167.2331,586
Dec 24, 2024175.35175.35169.50171.40171.0224,814
Dec 23, 2024176.05177.50170.10171.10170.7316,500
Dec 20, 2024175.95182.85174.90175.40175.0228,132
Dec 19, 2024172.70182.25172.70179.80179.4126,527
Dec 18, 2024183.00186.50180.00180.80180.4023,050
Dec 17, 2024189.00189.00183.00183.90183.5013,906
Dec 16, 2024185.05188.30184.40185.35184.9417,273
Dec 13, 2024185.10188.60182.20185.05184.6417,523
Dec 12, 2024191.85193.85186.45187.30186.8940,545
Dec 11, 2024195.05205.00190.55191.60191.1833,719
Dec 10, 2024191.65196.50190.80195.55195.1216,788
Dec 9, 2024190.00194.95190.00191.80191.3836,348
Dec 6, 2024190.40195.20189.50193.70193.2842,549
Dec 5, 2024190.10193.40189.40190.40189.9810,498
Dec 4, 2024197.75197.85192.00193.10192.6815,771
Dec 3, 2024189.00197.85188.00194.55194.12107,191
Dec 2, 2024184.05188.10183.20187.15186.7441,783
Nov 29, 2024187.75188.15183.95184.75184.3513,465
Nov 28, 2024177.00189.00177.00187.75187.3472,849
Nov 27, 2024176.65180.90176.65179.95179.5642,789
Nov 26, 2024177.90182.00175.55176.45176.0649,437
Nov 25, 2024174.35180.10174.00174.75174.3742,209
Nov 22, 2024180.55180.55171.35173.95173.5720,665
Nov 21, 2024173.35175.00169.50172.80172.4235,011
Nov 19, 2024 0.35 Dividend
Nov 19, 2024173.20182.75171.35173.35172.9758,592
Nov 18, 2024162.05173.00162.05169.85169.1332,807
Nov 14, 2024171.00175.85169.50172.20171.4734,487
Nov 13, 2024182.35182.35167.50169.05168.33109,315
Nov 12, 2024180.30185.00176.25177.40176.6530,342
Nov 11, 2024182.05194.95181.50181.90181.13106,103
Nov 8, 2024192.30192.65184.75185.70184.9140,719
Nov 7, 2024200.00201.10192.40193.95193.1315,479
Nov 6, 2024195.90199.65191.75197.95197.1160,916
Nov 4, 2024195.35195.40187.80189.25188.4520,171
Nov 1, 2024194.85196.90192.35195.05194.2221,254
Oct 31, 2024198.00198.00190.00191.90191.0954,975
Oct 29, 2024185.00189.35182.85187.50186.7026,401
Oct 28, 2024180.00189.80179.35187.50186.7056,341
Oct 25, 2024187.05188.95177.00181.80181.0379,487
Oct 24, 2024190.05193.85187.40188.20187.4039,499
Oct 23, 2024188.00198.90184.00193.70192.8866,912
Oct 22, 2024195.05198.45188.40189.70188.8973,790
Oct 21, 2024204.00204.70197.50199.00198.1628,059
Oct 18, 2024203.05206.05197.35203.70202.8442,991
Oct 17, 2024217.75217.75204.00205.80204.9385,564
Oct 16, 2024208.30220.95208.30216.40215.48105,190
Oct 15, 2024209.90212.45208.25210.85209.9549,934
Oct 14, 2024210.00214.40208.50209.95209.0682,245
Oct 11, 2024215.30216.75211.50214.10213.19111,800
Oct 10, 2024213.05218.75209.80216.00215.0872,668
Oct 9, 2024206.05218.35203.25214.00213.09207,199
Oct 8, 2024175.95211.00175.95207.20206.32277,263
Oct 7, 2024196.95196.95174.15175.95175.20224,887
Oct 4, 2024200.45202.95191.20192.65191.8398,713
Oct 3, 2024198.80204.00195.25202.20201.3468,982
Oct 1, 2024193.00203.95193.00202.65201.79133,017
Sep 30, 2024200.00200.00193.00194.25193.4392,466
Sep 27, 2024198.25207.85196.60201.30200.45165,023
Sep 26, 2024208.80208.80196.05198.15197.31155,558
Sep 25, 2024198.95215.80198.95208.40207.52211,315
Sep 24, 2024190.00203.00183.35197.65196.8183,138
Sep 23, 2024186.35190.15185.90186.90186.1151,054
Sep 20, 2024189.80193.75182.80189.60188.7976,034
Sep 19, 2024198.00200.00178.30186.10185.31171,612
Sep 18, 2024199.10203.00192.15199.15198.3094,996
Sep 17, 2024199.45200.00193.65198.25197.4137,728
Sep 16, 2024199.65205.60199.00200.20199.35111,855
Sep 13, 2024 0.45 Dividend
Sep 13, 2024191.50196.00190.50195.10194.2742,219
Sep 12, 2024197.40198.20188.95191.05189.79147,288
Sep 11, 2024196.55204.75194.85196.75195.45224,307
Sep 10, 2024182.95203.00182.95195.10193.81314,916
Sep 9, 2024188.50188.50179.00182.95181.7445,876
Sep 6, 2024189.65189.80182.05184.90183.68114,046
Sep 5, 2024178.95191.45178.05186.90185.67177,779
Sep 4, 2024180.00181.85175.60177.00175.8390,767
Sep 3, 2024178.00186.70178.00181.30180.1076,378
Sep 2, 2024186.55186.55178.15179.15177.9764,182
Aug 30, 2024189.15189.15182.00183.25182.0456,928
Aug 29, 2024188.85194.90183.60185.50184.28143,783
Aug 28, 2024190.50191.10183.15185.15183.9348,446
Aug 26, 2024171.25198.75170.20193.10191.83511,471
Aug 23, 2024169.50174.50168.10169.00167.89139,868
Aug 22, 2024172.05173.95167.45169.50168.3880,734
Aug 21, 2024163.85174.00161.60171.50170.37113,783
Aug 20, 2024156.00164.85154.00163.45162.37187,056
Aug 19, 2024155.65155.70151.80153.75152.7473,974
Aug 16, 2024151.40151.40147.05147.95146.9767,355
Aug 14, 2024148.15149.45144.85148.20147.2218,097
Aug 13, 2024151.90152.00147.45148.15147.1742,626
Aug 12, 2024152.10154.10148.90149.75148.7618,956
Aug 9, 2024150.00153.35148.25152.10151.1012,810
Aug 8, 2024152.00154.60147.05147.65146.6851,836
Aug 7, 2024151.60153.60148.00152.10151.1035,307
Aug 6, 2024146.30151.00146.30147.40146.4316,061
Aug 5, 2024138.05149.25138.05146.25145.2998,904
Aug 2, 2024154.00154.00150.50152.85151.849,822
Aug 1, 2024161.00163.35150.60152.30151.3069,659
Jul 31, 2024165.50167.85160.25161.30160.2423,818
Jul 30, 2024159.50163.70159.00162.15161.0819,089
Jul 29, 2024164.80165.40159.10159.50158.4559,471
Jul 26, 2024159.50164.90158.60161.55160.4927,488
Jul 25, 2024159.80163.05155.00159.50158.4519,410
Jul 24, 2024157.65158.85154.90157.10156.0629,713
Jul 23, 2024152.50161.95145.75155.40154.3879,795
Jul 22, 2024149.30153.75146.40151.10150.1023,374
Jul 19, 2024155.00158.65147.45149.30148.3295,995
Jul 18, 2024166.55166.55156.10156.75155.7263,302
Jul 16, 2024158.20165.50155.30163.25162.17117,151
Jul 15, 2024157.00160.00152.90155.85154.8220,229
Jul 12, 2024161.00163.35156.00156.70155.6729,584
Jul 11, 2024156.00160.50156.00158.45157.4135,552
Jul 10, 2024159.05162.55152.80156.75155.7296,568
Jul 9, 2024160.30165.00159.65161.80160.7359,466
Jul 8, 2024168.45168.45159.35164.00162.9251,871
Jul 5, 2024168.45168.45164.35165.20164.1173,859
Jul 4, 2024174.85175.45165.30166.25165.15155,857
Jul 3, 2024165.50174.70164.00173.70172.5695,080
Jul 2, 2024165.70165.70160.15162.50161.4390,395
Jul 1, 2024160.85164.65160.55164.25163.1733,282
Jun 28, 2024160.00166.35160.00161.20160.14101,452
Jun 27, 2024168.60168.60158.30161.65160.5875,197
Jun 26, 2024171.65171.65164.85166.10165.0169,170
Jun 25, 2024166.40173.50161.00169.70168.58302,521
Jun 24, 2024159.80167.05158.85164.55163.47210,663
Jun 21, 2024153.35162.95150.90158.10157.06718,521
Jun 20, 2024140.00154.70136.75151.45150.45546,452
Jun 19, 2024141.00141.00135.70137.85136.9422,154
Jun 18, 2024140.50143.85137.50138.50137.5946,829
Jun 14, 2024137.00144.00136.50141.40140.4739,190
Jun 13, 2024139.00139.60135.70137.60136.6960,263
Jun 12, 2024139.00141.00134.75136.10135.2069,236
Jun 11, 2024133.90141.00130.95140.00139.08189,369
Jun 10, 2024127.20132.85127.20131.15130.2922,787
Jun 7, 2024127.40128.85125.55127.10126.2628,485
Jun 6, 2024120.60126.70120.50124.90124.0827,113
Jun 5, 2024122.00122.00115.85119.00118.2220,789
Jun 4, 2024130.00130.00104.25113.30112.5584,529
Jun 3, 2024129.40130.00126.10128.30127.4511,823
May 31, 2024126.20127.00124.00124.50123.6818,676
May 30, 2024129.30129.30124.05124.60123.7834,528
May 29, 2024128.80130.05127.30127.75126.9115,730
May 28, 2024132.35132.60129.00130.65129.7939,518
May 27, 2024131.35135.50130.25131.70130.8329,327
May 24, 2024133.05135.75130.30131.35130.4849,744
May 23, 2024138.45138.45132.40132.80131.9218,945
May 22, 2024135.80139.25135.55135.70134.8117,467
May 21, 2024141.80143.00135.00135.80134.9057,745
May 17, 2024139.55140.95136.50139.10138.1815,112
May 16, 2024139.90139.90135.20136.85135.9520,276
May 15, 2024135.85139.50135.35137.15136.2524,338
May 14, 2024132.00137.50132.00136.00135.1022,011
May 13, 2024133.00133.05129.40131.00130.1424,420
May 10, 2024132.60134.75128.50133.30132.4225,016
May 9, 2024133.00134.50128.95129.40128.5535,813
May 8, 2024131.40135.75131.40134.15133.279,846
May 7, 2024135.05136.75131.30132.75131.8842,681
May 6, 2024139.05142.50134.00135.00134.1151,189
May 3, 2024141.60142.05137.00140.50139.5740,637
May 2, 2024144.65146.00140.50142.50141.5621,982
Apr 30, 2024143.95147.90142.15143.65142.7052,000
Apr 29, 2024139.70144.85139.10143.95143.00149,695
Apr 26, 2024137.80141.00137.25138.65137.7416,546
Apr 25, 2024138.45141.40136.45137.75136.8426,444