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

NSE - Delayed Quote INR

Precision Wires India Limited (PRECWIRE.NS)

136.41
-6.52
(-4.56%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025142.46144.40134.33136.41136.41203,547
Apr 24, 2025143.88145.79142.43142.93142.93175,516
Apr 23, 2025145.00147.30141.83143.86143.86166,985
Apr 22, 2025143.41147.95141.82144.65144.65166,974
Apr 21, 2025144.00144.78141.30143.41143.41110,772
Apr 17, 2025138.50144.03137.77142.09142.09216,927
Apr 16, 2025135.12139.06134.28137.92137.92226,605
Apr 15, 2025133.94136.00132.96135.12135.1288,263
Apr 11, 2025132.00132.94130.00130.67130.6798,213
Apr 9, 2025127.00129.50124.60128.60128.60118,262
Apr 8, 2025130.10133.50118.00127.05127.05859,785
Apr 7, 2025129.85134.10126.25129.57129.57282,004
Apr 4, 2025136.86137.00132.55134.61134.61207,481
Apr 3, 2025135.00138.60133.91136.86136.8685,915
Apr 2, 2025133.69137.66131.01136.37136.37125,539
Apr 1, 2025130.15135.39130.15133.69133.69102,093
Mar 28, 2025136.69138.31131.01132.14132.14216,613
Mar 27, 2025133.00137.30132.38135.23135.23295,351
Mar 26, 2025137.07139.27132.00132.87132.87283,785
Mar 25, 2025143.45144.21135.36137.07137.07296,595
Mar 24, 2025141.30145.77141.30142.20142.20372,891
Mar 21, 2025137.16144.09136.52140.41140.41413,806
Mar 20, 2025140.00143.40136.10137.16137.16274,806
Mar 19, 2025134.25141.79134.25138.09138.09345,625
Mar 18, 2025134.27134.27134.27134.27134.27-
Mar 17, 2025132.49135.78129.50134.27134.27408,725
Mar 13, 2025133.90135.32129.60130.97130.97247,714
Mar 12, 2025137.40139.01130.84133.63133.63188,763
Mar 11, 2025135.01139.64135.01138.05138.05112,898
Mar 10, 2025146.80148.69138.15139.73139.73209,402
Mar 7, 2025145.30151.00145.30148.26148.26120,026
Mar 6, 2025143.75148.75143.75146.77146.77115,629
Mar 5, 2025132.00146.00132.00144.66144.66297,670
Mar 4, 2025130.80136.48128.91133.22133.22140,018
Mar 3, 2025136.06136.30126.00132.36132.36278,376
Feb 28, 2025133.00137.65130.31136.41136.41205,594
Feb 27, 2025138.70138.70133.91134.93134.93172,875
Feb 25, 2025140.00142.01137.10137.89137.89367,113
Feb 24, 2025142.90144.65138.40140.00140.00171,398
Feb 21, 2025142.00146.80141.40144.38144.38114,662
Feb 20, 2025145.10150.00142.10142.71142.71154,595
Feb 19, 2025136.30150.01135.31146.57146.57222,744
Feb 18, 2025 0.3 Dividend
Feb 18, 2025137.38140.43129.05138.30138.30292,880
Feb 17, 2025142.90143.00133.46137.38137.08259,716
Feb 14, 2025144.72147.19140.00143.11142.80196,905
Feb 13, 2025138.50148.22138.50145.72145.40120,204
Feb 12, 2025144.95147.84136.00144.77144.45198,307
Feb 11, 2025151.68151.68145.25145.82145.50145,184
Feb 10, 2025156.00156.10151.10151.68151.3577,352
Feb 7, 2025156.87158.69155.05156.50156.1676,804
Feb 6, 2025158.50161.00155.80156.87156.53107,934
Feb 5, 2025160.00164.39157.80158.33157.98141,564
Feb 4, 2025158.70161.58157.03160.16159.8191,134
Feb 3, 2025160.45160.45156.25156.58156.2475,761
Feb 1, 2025160.78162.90157.75161.43161.0896,904
Jan 31, 2025160.40162.01156.83159.20158.85188,524
Jan 30, 2025163.25164.09157.22158.09157.74125,355
Jan 29, 2025156.95162.80155.39161.83161.48179,430
Jan 28, 2025151.45158.00150.21156.93156.59492,240
Jan 27, 2025155.60155.86149.01149.90149.57263,739
Jan 24, 2025159.40160.82155.25155.86155.52103,395
Jan 23, 2025159.00162.79157.36158.69158.34139,914
Jan 22, 2025165.30165.30157.51159.74159.39192,246
Jan 21, 2025163.37167.35162.00166.09165.73392,861
Jan 20, 2025166.00166.00162.00163.46163.10164,441
Jan 17, 2025162.82168.13161.11166.46166.10295,012
Jan 16, 2025157.50164.07157.50163.14162.78250,063
Jan 15, 2025154.90159.25153.40157.54157.20264,246
Jan 14, 2025151.89155.60149.71153.46153.12366,296
Jan 13, 2025156.00157.98147.50149.69149.36688,207
Jan 10, 2025163.00164.50156.25157.82157.48468,390
Jan 9, 2025170.70170.70163.05163.84163.48655,447
Jan 8, 2025184.00184.00168.50169.10168.731,352,337
Jan 7, 2025163.99189.94163.70185.15184.752,190,294
Jan 6, 2025173.40173.40160.17162.18161.83378,060
Jan 3, 2025177.00178.00171.10171.72171.35217,248
Jan 2, 2025171.85177.74170.30176.03175.65334,064
Jan 1, 2025169.01171.40167.99170.14169.77266,667
Dec 31, 2024167.80171.47166.08169.73169.36137,667
Dec 30, 2024170.26173.00164.83166.89166.53330,890
Dec 27, 2024167.90171.92167.40170.28169.91380,394
Dec 26, 2024172.00172.99163.55167.59167.22401,914
Dec 24, 2024171.00173.88169.52171.23170.86211,241
Dec 23, 2024176.23177.18170.00170.88170.51301,010
Dec 20, 2024179.99182.75175.00175.14174.76256,283
Dec 19, 2024176.35182.67176.31179.51179.12170,363
Dec 18, 2024182.00186.62180.00180.71180.32243,144
Dec 17, 2024185.50186.50182.49183.52183.12133,542
Dec 16, 2024184.86188.21184.48185.49185.08134,842
Dec 13, 2024186.99188.66182.00184.85184.45294,352
Dec 12, 2024190.20194.47186.52187.83187.42310,357
Dec 11, 2024196.45206.00190.12191.43191.01937,688
Dec 10, 2024193.90196.60190.42195.65195.22362,721
Dec 9, 2024194.45195.03190.82192.07191.65118,499
Dec 6, 2024190.80195.29189.50193.66193.24358,630
Dec 5, 2024192.65193.79189.06190.22189.80221,475
Dec 4, 2024197.50197.60191.50193.22192.80298,181
Dec 3, 2024188.00197.75187.81195.58195.15727,714
Dec 2, 2024184.40188.90182.50187.14186.73242,861
Nov 29, 2024187.28188.45183.10184.61184.21232,294
Nov 28, 2024179.88189.00179.88187.82187.41879,631
Nov 27, 2024178.16181.00176.72179.88179.49308,244
Nov 26, 2024175.60182.33175.35176.57176.18484,376
Nov 25, 2024176.00179.80173.24174.39174.01242,965
Nov 22, 2024173.00175.87171.16173.59173.21296,342
Nov 21, 2024172.15175.00169.43172.86172.48319,086
Nov 19, 2024 0.35 Dividend
Nov 19, 2024171.00183.12170.94172.78172.40650,889
Nov 18, 2024172.70172.80168.75169.79169.07283,816
Nov 14, 2024169.00176.00169.00171.95171.22327,007
Nov 13, 2024176.55179.00168.00169.14168.42458,404
Nov 12, 2024181.00185.00176.16177.31176.56418,908
Nov 11, 2024185.20195.00181.54181.97181.201,102,706
Nov 8, 2024193.54193.54185.00185.68184.89295,190
Nov 7, 2024197.91200.75192.10193.65192.83260,565
Nov 6, 2024192.00199.75191.51198.02197.18545,579
Nov 5, 2024189.40193.99186.15191.54190.73312,783
Nov 4, 2024196.99196.99187.70189.46188.66274,915
Nov 1, 2024193.50197.14191.77195.19194.36112,473
Oct 31, 2024191.00194.55189.41191.77190.96190,895
Oct 30, 2024186.80197.40185.23191.41190.60488,566
Oct 29, 2024187.00189.67182.57187.15186.36269,918
Oct 28, 2024182.84189.70179.50187.65186.85428,235
Oct 25, 2024188.65188.69177.22181.62180.85694,418
Oct 24, 2024193.00194.00187.00188.06187.26331,028
Oct 23, 2024192.50202.00184.01193.32192.50606,275
Oct 22, 2024198.99198.99188.00189.50188.70529,300
Oct 21, 2024205.90205.90197.42198.46197.62302,969
Oct 18, 2024206.00206.00197.00203.75202.89421,584
Oct 17, 2024216.85216.99204.00206.04205.17611,769
Oct 16, 2024212.00221.00210.61216.35215.431,379,982
Oct 15, 2024210.00212.99208.15210.95210.06421,068
Oct 14, 2024213.35214.90207.10209.90209.01613,797
Oct 11, 2024214.01217.00210.82213.79212.88582,458
Oct 10, 2024214.00218.70210.10215.96215.041,516,465
Oct 9, 2024208.95218.80204.01214.34213.434,615,650
Oct 8, 2024177.30210.90176.34207.57206.695,932,186
Oct 7, 2024192.90195.30174.00175.99175.241,119,123
Oct 4, 2024201.40203.00191.00192.27191.45846,202
Oct 3, 2024199.79203.80195.01202.08201.22888,600
Oct 1, 2024194.85203.98194.17202.83201.97784,309
Sep 30, 2024198.00198.00193.00194.17193.35611,585
Sep 27, 2024196.72207.90196.00201.14200.291,894,687
Sep 26, 2024208.29208.45197.06198.57197.73795,127
Sep 25, 2024199.55215.90199.55208.29207.416,172,293
Sep 24, 2024186.94203.00183.08198.59197.751,321,514
Sep 23, 2024188.50189.86186.14186.91186.12278,715
Sep 20, 2024187.00193.90182.81189.45188.65956,823
Sep 19, 2024200.80200.80178.12186.29185.501,184,888
Sep 18, 2024197.90203.00192.10199.08198.24707,658
Sep 17, 2024200.00200.38193.45197.93197.09559,416
Sep 16, 2024198.50205.95198.50200.57199.721,675,970
Sep 13, 2024 0.45 Dividend
Sep 13, 2024191.99196.19190.01195.15194.32540,461
Sep 12, 2024197.45198.20189.27191.28190.02821,317
Sep 11, 2024196.01204.80194.75196.59195.302,298,040
Sep 10, 2024183.70203.00183.70194.83193.557,351,962
Sep 9, 2024185.16187.10178.82182.97181.77545,888
Sep 6, 2024188.00189.90182.25185.16183.94982,596
Sep 5, 2024178.10191.70178.10186.86185.631,950,874
Sep 4, 2024180.00181.75175.35176.89175.73459,911
Sep 3, 2024179.00186.90178.31181.06179.87947,962
Sep 2, 2024185.06185.06178.00178.82177.64348,475
Aug 30, 2024187.79187.79181.48183.11181.90411,648
Aug 29, 2024185.69194.95183.00185.29184.071,343,501
Aug 28, 2024190.25191.45182.60185.08183.86818,879
Aug 27, 2024189.02193.30188.12189.94188.691,670,562
Aug 26, 2024170.00198.80170.00193.40192.1311,810,556
Aug 23, 2024169.79174.40168.00169.09167.98679,088
Aug 22, 2024173.00173.80167.50169.49168.37571,558
Aug 21, 2024164.66174.60161.51171.38170.252,370,500
Aug 20, 2024154.80165.00154.05163.95162.871,659,546
Aug 19, 2024155.00156.00151.45153.60152.59729,795
Aug 16, 2024150.04150.04147.25147.80146.83340,530
Aug 14, 2024149.00149.79144.66148.04147.07479,623
Aug 13, 2024149.95152.04147.25148.21147.23395,304
Aug 12, 2024153.90155.15148.81149.70148.71422,830
Aug 9, 2024149.70153.51148.45152.17151.17326,844
Aug 8, 2024152.00154.37147.10147.93146.96278,674
Aug 7, 2024151.00154.00148.15151.44150.44246,482
Aug 6, 2024146.49151.50146.49147.24146.27342,343
Aug 5, 2024146.25149.41142.50146.37145.41556,157
Aug 2, 2024153.00153.59150.05152.30151.30294,872
Aug 1, 2024165.00165.00152.05153.01152.00720,983
Jul 31, 2024163.75167.68160.10161.27160.21412,448
Jul 30, 2024160.30163.81159.02162.31161.24364,295
Jul 29, 2024163.10163.50159.34159.80158.75247,380
Jul 26, 2024161.35165.00158.50161.21160.15375,353
Jul 25, 2024155.00163.20155.00159.60158.55684,776
Jul 24, 2024154.88158.93154.71157.16156.13275,438
Jul 23, 2024151.10162.00146.02154.88153.86873,828
Jul 22, 2024149.27153.79146.37151.00150.01295,200
Jul 19, 2024157.34157.34147.65149.43148.45544,129
Jul 18, 2024164.00164.85156.00156.56155.53552,227
Jul 16, 2024155.69165.70155.00163.36162.281,040,108
Jul 15, 2024157.60160.37152.66155.69154.67431,101
Jul 12, 2024158.80163.20155.55156.77155.74417,153
Jul 11, 2024159.40160.70156.95158.47157.43652,486
Jul 10, 2024161.65162.39152.56157.02155.99662,882
Jul 9, 2024164.35164.77160.01161.61160.55358,702
Jul 8, 2024165.61166.78159.51163.59162.51685,415
Jul 5, 2024166.10167.50164.37165.21164.12444,875
Jul 4, 2024174.15175.50165.36166.09165.00971,555
Jul 3, 2024164.60174.69164.00173.70172.562,276,018
Jul 2, 2024164.00164.90160.26162.58161.51483,397
Jul 1, 2024161.44164.70160.20164.25163.17457,445
Jun 28, 2024162.00166.19160.81161.30160.24553,808
Jun 27, 2024167.00167.00158.10161.53160.471,054,866
Jun 26, 2024171.00171.05165.00166.13165.04934,319
Jun 25, 2024165.65173.35161.06169.79168.673,307,254
Jun 24, 2024159.60167.25159.00164.51163.433,572,419
Jun 21, 2024152.51162.95151.00158.16157.125,625,416
Jun 20, 2024137.69155.00137.00151.29150.296,883,021
Jun 19, 2024138.75140.01135.55137.69136.78433,920
Jun 18, 2024141.45143.31137.74138.51137.60491,547
Jun 14, 2024137.25144.20136.53141.19140.261,028,130
Jun 13, 2024140.49140.49135.66137.63136.72471,916
Jun 12, 2024140.44141.00135.15135.95135.06472,968
Jun 11, 2024131.15140.79131.05139.87138.952,647,247
Jun 10, 2024128.90133.15127.02131.13130.27292,888
Jun 7, 2024126.50129.00124.85127.30126.46201,700
Jun 6, 2024119.70127.00119.45124.30123.48381,779
Jun 5, 2024116.55123.00116.00118.75117.97307,272
Jun 4, 2024128.50128.50103.55114.25113.501,242,936
Jun 3, 2024130.00132.00126.10128.50127.65219,595
May 31, 2024126.25126.95124.00124.60123.78157,977
May 30, 2024128.00128.50124.15124.50123.68162,130
May 29, 2024129.45130.00127.15127.65126.81171,047
May 28, 2024131.55133.20128.80130.40129.54217,680
May 27, 2024131.90135.35130.40131.95131.08353,763
May 24, 2024132.05135.80130.40131.25130.39292,463
May 23, 2024135.40137.75132.30132.70131.83275,476
May 22, 2024137.45139.20135.35135.80134.91184,235
May 21, 2024142.65143.70135.50136.10135.20459,332
May 17, 2024136.00140.50136.00139.15138.23271,100
May 16, 2024138.60139.20135.15137.10136.20183,219
May 15, 2024135.10139.60135.10137.30136.40230,001
May 14, 2024132.15136.70131.75135.90135.01212,392
May 13, 2024131.00132.80129.35130.85129.99300,929
May 10, 2024130.00134.70128.50133.00132.12330,477
May 9, 2024133.45134.60129.00129.25128.40178,920
May 8, 2024131.60136.00131.05133.60132.72164,874
May 7, 2024135.20136.80131.30132.90132.03331,975
May 6, 2024140.45142.70133.55134.95134.06391,256
May 3, 2024141.45142.40137.00140.45139.53353,570
May 2, 2024144.45146.05140.20141.30140.37334,736
Apr 30, 2024144.00148.00141.55143.80142.85619,470
Apr 29, 2024139.55144.70139.05143.70142.751,136,118
Apr 26, 2024137.90141.25136.95138.60137.69348,575
Apr 25, 2024138.25141.50136.15137.85136.94509,845

Related Tickers

GEEKAYWIRE.NS Geekay Wires Limited
74.57
-3.18%
 
DENORA.NS De Nora India Limited
794.90
-4.32%
 
PANAENERG.BO Panasonic Energy India Co. Ltd.
395.50
-2.72%
 
UNIVCABLES.NS Universal Cables Limited
481.50
+0.08%
 
QPOWER.NS QUALITY POWER ELEC EQUP L
341.40
-5.51%
 
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%