NSE - Delayed Quote INR

Precision Wires India Limited (PRECWIRE.NS)

Compare
188.06 -5.26 (-2.72%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 193.00 194.00 187.00 188.06 188.06 330,901
Oct 23, 2024 192.50 202.00 184.01 193.32 193.32 606,275
Oct 22, 2024 198.99 198.99 188.00 189.50 189.50 529,300
Oct 21, 2024 205.90 205.90 197.42 198.46 198.46 302,969
Oct 18, 2024 206.00 206.00 197.00 203.75 203.75 421,584
Oct 17, 2024 216.85 216.99 204.00 206.04 206.04 611,769
Oct 16, 2024 212.00 221.00 210.61 216.35 216.35 1,379,982
Oct 15, 2024 210.00 212.99 208.15 210.95 210.95 421,068
Oct 14, 2024 213.35 214.90 207.10 209.90 209.90 613,797
Oct 11, 2024 214.01 217.00 210.82 213.79 213.79 582,458
Oct 10, 2024 214.00 218.70 210.10 215.96 215.96 1,516,465
Oct 9, 2024 208.95 218.80 204.01 214.34 214.34 4,615,650
Oct 8, 2024 177.30 210.90 176.34 207.57 207.57 5,932,186
Oct 7, 2024 192.90 195.30 174.00 175.99 175.99 1,119,123
Oct 4, 2024 201.40 203.00 191.00 192.27 192.27 846,202
Oct 3, 2024 199.79 203.80 195.01 202.08 202.08 888,600
Oct 1, 2024 194.85 203.98 194.17 202.83 202.83 784,309
Sep 30, 2024 198.00 198.00 193.00 194.17 194.17 611,585
Sep 27, 2024 196.72 207.90 196.00 201.14 201.14 1,894,687
Sep 26, 2024 208.29 208.45 197.06 198.57 198.57 795,127
Sep 25, 2024 199.55 215.90 199.55 208.29 208.29 6,172,293
Sep 24, 2024 186.94 203.00 183.08 198.59 198.59 1,321,514
Sep 23, 2024 188.50 189.86 186.14 186.91 186.91 278,715
Sep 20, 2024 187.00 193.90 182.81 189.45 189.45 956,823
Sep 19, 2024 200.80 200.80 178.12 186.29 186.29 1,184,888
Sep 18, 2024 197.90 203.00 192.10 199.08 199.08 707,658
Sep 17, 2024 200.00 200.38 193.45 197.93 197.93 559,416
Sep 16, 2024 198.50 205.95 198.50 200.57 200.57 1,675,970
Sep 13, 2024 0.45 Dividend
Sep 13, 2024 191.99 196.19 190.01 195.15 195.15 540,461
Sep 12, 2024 197.45 198.20 189.27 191.28 190.83 821,317
Sep 11, 2024 196.01 204.80 194.75 196.59 196.13 2,298,040
Sep 10, 2024 183.70 203.00 183.70 194.83 194.37 7,351,962
Sep 9, 2024 185.16 187.10 178.82 182.97 182.54 545,888
Sep 6, 2024 188.00 189.90 182.25 185.16 184.72 982,596
Sep 5, 2024 178.10 191.70 178.10 186.86 186.42 1,950,874
Sep 4, 2024 180.00 181.75 175.35 176.89 176.47 459,911
Sep 3, 2024 179.00 186.90 178.31 181.06 180.63 947,962
Sep 2, 2024 185.06 185.06 178.00 178.82 178.40 348,475
Aug 30, 2024 187.79 187.79 181.48 183.11 182.68 411,648
Aug 29, 2024 185.69 194.95 183.00 185.29 184.85 1,343,501
Aug 28, 2024 190.25 191.45 182.60 185.08 184.64 818,879
Aug 27, 2024 189.02 193.30 188.12 189.94 189.49 1,670,562
Aug 26, 2024 170.00 198.80 170.00 193.40 192.95 11,810,556
Aug 23, 2024 169.79 174.40 168.00 169.09 168.69 679,088
Aug 22, 2024 173.00 173.80 167.50 169.49 169.09 571,558
Aug 21, 2024 164.66 174.60 161.51 171.38 170.98 2,370,500
Aug 20, 2024 154.80 165.00 154.05 163.95 163.56 1,659,546
Aug 19, 2024 155.00 156.00 151.45 153.60 153.24 729,795
Aug 16, 2024 150.04 150.04 147.25 147.80 147.45 340,530
Aug 14, 2024 149.00 149.79 144.66 148.04 147.69 479,623
Aug 13, 2024 149.95 152.04 147.25 148.21 147.86 395,304
Aug 12, 2024 153.90 155.15 148.81 149.70 149.35 422,830
Aug 9, 2024 149.70 153.51 148.45 152.17 151.81 326,844
Aug 8, 2024 152.00 154.37 147.10 147.93 147.58 278,674
Aug 7, 2024 151.00 154.00 148.15 151.44 151.08 246,482
Aug 6, 2024 146.49 151.50 146.49 147.24 146.89 342,343
Aug 5, 2024 146.25 149.41 142.50 146.37 146.03 556,157
Aug 2, 2024 153.00 153.59 150.05 152.30 151.94 294,872
Aug 1, 2024 165.00 165.00 152.05 153.01 152.65 720,983
Jul 31, 2024 163.75 167.68 160.10 161.27 160.89 412,448
Jul 30, 2024 160.30 163.81 159.02 162.31 161.93 364,295
Jul 29, 2024 163.10 163.50 159.34 159.80 159.42 247,380
Jul 26, 2024 161.35 165.00 158.50 161.21 160.83 375,353
Jul 25, 2024 155.00 163.20 155.00 159.60 159.22 684,776
Jul 24, 2024 154.88 158.93 154.71 157.16 156.79 275,438
Jul 23, 2024 151.10 162.00 146.02 154.88 154.52 873,828
Jul 22, 2024 149.27 153.79 146.37 151.00 150.64 295,200
Jul 19, 2024 157.34 157.34 147.65 149.43 149.08 544,129
Jul 18, 2024 164.00 164.85 156.00 156.56 156.19 552,227
Jul 16, 2024 155.69 165.70 155.00 163.36 162.98 1,040,108
Jul 15, 2024 157.60 160.37 152.66 155.69 155.32 431,101
Jul 12, 2024 158.80 163.20 155.55 156.77 156.40 417,153
Jul 11, 2024 159.40 160.70 156.95 158.47 158.10 652,486
Jul 10, 2024 161.65 162.39 152.56 157.02 156.65 662,882
Jul 9, 2024 164.35 164.77 160.01 161.61 161.23 358,702
Jul 8, 2024 165.61 166.78 159.51 163.59 163.21 685,415
Jul 5, 2024 166.10 167.50 164.37 165.21 164.82 444,875
Jul 4, 2024 174.15 175.50 165.36 166.09 165.70 971,555
Jul 3, 2024 164.60 174.69 164.00 173.70 173.29 2,276,018
Jul 2, 2024 164.00 164.90 160.26 162.58 162.20 483,397
Jul 1, 2024 161.44 164.70 160.20 164.25 163.86 457,445
Jun 28, 2024 162.00 166.19 160.81 161.30 160.92 553,808
Jun 27, 2024 167.00 167.00 158.10 161.53 161.15 1,054,866
Jun 26, 2024 171.00 171.05 165.00 166.13 165.74 934,319
Jun 25, 2024 165.65 173.35 161.06 169.79 169.39 3,307,254
Jun 24, 2024 159.60 167.25 159.00 164.51 164.12 3,572,419
Jun 21, 2024 152.51 162.95 151.00 158.16 157.79 5,625,416
Jun 20, 2024 137.69 155.00 137.00 151.29 150.93 6,883,021
Jun 19, 2024 138.75 140.01 135.55 137.69 137.37 433,920
Jun 18, 2024 141.45 143.31 137.74 138.51 138.18 491,547
Jun 14, 2024 137.25 144.20 136.53 141.19 140.86 1,028,130
Jun 13, 2024 140.49 140.49 135.66 137.63 137.31 471,916
Jun 12, 2024 140.44 141.00 135.15 135.95 135.63 472,968
Jun 11, 2024 131.15 140.79 131.05 139.87 139.54 2,647,247
Jun 10, 2024 128.90 133.15 127.02 131.13 130.82 292,888
Jun 7, 2024 126.50 129.00 124.85 127.30 127.00 201,700
Jun 6, 2024 119.70 127.00 119.45 124.30 124.01 381,779
Jun 5, 2024 116.55 123.00 116.00 118.75 118.47 307,272
Jun 4, 2024 128.50 128.50 103.55 114.25 113.98 1,242,936
Jun 3, 2024 130.00 132.00 126.10 128.50 128.20 219,595
May 31, 2024 126.25 126.95 124.00 124.60 124.31 157,977
May 30, 2024 128.00 128.50 124.15 124.50 124.21 162,130
May 29, 2024 129.45 130.00 127.15 127.65 127.35 171,047
May 28, 2024 131.55 133.20 128.80 130.40 130.09 217,680
May 27, 2024 131.90 135.35 130.40 131.95 131.64 353,763
May 24, 2024 132.05 135.80 130.40 131.25 130.94 292,463
May 23, 2024 135.40 137.75 132.30 132.70 132.39 275,476
May 22, 2024 137.45 139.20 135.35 135.80 135.48 184,235
May 21, 2024 142.65 143.70 135.50 136.10 135.78 459,332
May 17, 2024 136.00 140.50 136.00 139.15 138.82 271,100
May 16, 2024 138.60 139.20 135.15 137.10 136.78 183,219
May 15, 2024 135.10 139.60 135.10 137.30 136.98 230,001
May 14, 2024 132.15 136.70 131.75 135.90 135.58 212,392
May 13, 2024 131.00 132.80 129.35 130.85 130.54 300,929
May 10, 2024 130.00 134.70 128.50 133.00 132.69 330,477
May 9, 2024 133.45 134.60 129.00 129.25 128.95 178,920
May 8, 2024 131.60 136.00 131.05 133.60 133.29 164,874
May 7, 2024 135.20 136.80 131.30 132.90 132.59 331,975
May 6, 2024 140.45 142.70 133.55 134.95 134.63 391,256
May 3, 2024 141.45 142.40 137.00 140.45 140.12 353,570
May 2, 2024 144.45 146.05 140.20 141.30 140.97 334,736
Apr 30, 2024 144.00 148.00 141.55 143.80 143.46 619,470
Apr 29, 2024 139.55 144.70 139.05 143.70 143.36 1,136,118
Apr 26, 2024 137.90 141.25 136.95 138.60 138.27 348,575
Apr 25, 2024 138.25 141.50 136.15 137.85 137.53 509,845
Apr 24, 2024 138.00 140.70 136.30 136.95 136.63 561,499
Apr 23, 2024 128.00 141.30 127.15 136.45 136.13 2,407,591
Apr 22, 2024 125.85 127.90 125.05 127.50 127.20 151,438
Apr 19, 2024 124.00 125.00 123.50 123.90 123.61 200,538
Apr 18, 2024 126.15 129.00 125.60 125.95 125.65 180,432
Apr 16, 2024 123.40 127.80 123.40 126.15 125.85 209,053
Apr 15, 2024 121.35 126.00 120.55 123.40 123.11 270,842
Apr 12, 2024 128.50 133.00 127.45 128.05 127.75 232,408
Apr 10, 2024 131.00 131.40 128.50 129.00 128.70 195,775
Apr 9, 2024 130.30 132.00 128.00 129.40 129.10 251,411
Apr 8, 2024 133.00 133.80 129.80 130.55 130.24 272,196
Apr 5, 2024 134.00 135.15 132.15 132.90 132.59 144,516
Apr 4, 2024 136.00 136.90 133.30 134.15 133.83 239,821
Apr 3, 2024 133.15 136.50 132.45 134.60 134.28 292,326
Apr 2, 2024 130.80 134.70 130.00 132.75 132.44 232,353
Apr 1, 2024 129.05 133.10 129.00 131.30 130.99 240,392
Mar 28, 2024 132.00 132.95 128.00 128.20 127.90 443,837
Mar 27, 2024 118.70 139.00 118.00 133.45 133.14 2,495,094
Mar 26, 2024 120.60 121.00 115.75 118.70 118.42 418,305
Mar 22, 2024 118.20 122.05 116.65 119.75 119.47 400,251
Mar 21, 2024 116.15 120.65 116.15 118.50 118.22 350,733
Mar 20, 2024 117.15 117.95 115.25 115.60 115.33 275,715
Mar 19, 2024 117.00 118.95 115.50 116.20 115.93 368,717
Mar 18, 2024 119.50 122.05 117.50 118.20 117.92 320,275
Mar 15, 2024 120.35 123.65 115.50 122.05 121.76 442,550
Mar 14, 2024 114.45 122.20 113.35 120.85 120.57 395,517
Mar 13, 2024 123.10 128.00 112.00 114.30 114.03 641,776
Mar 12, 2024 129.90 130.40 122.95 124.25 123.96 576,810
Mar 11, 2024 133.80 134.25 129.05 129.90 129.59 305,065
Mar 7, 2024 132.00 136.80 130.55 133.85 133.54 449,986
Mar 6, 2024 136.00 136.75 128.45 131.75 131.44 440,624
Mar 5, 2024 137.40 139.50 135.50 136.55 136.23 291,614
Mar 4, 2024 142.35 143.00 137.50 138.15 137.82 221,024
Mar 1, 2024 139.40 144.70 139.40 142.85 142.51 358,658
Feb 29, 2024 141.00 141.00 136.65 138.30 137.97 293,030
Feb 28, 2024 144.85 147.20 135.95 139.70 139.37 899,535
Feb 27, 2024 140.65 148.40 139.50 144.85 144.51 812,415
Feb 26, 2024 141.25 144.40 139.40 142.15 141.82 361,289
Feb 23, 2024 138.35 142.65 138.25 140.75 140.42 386,650
Feb 22, 2024 137.35 139.80 134.50 137.15 136.83 437,884
Feb 21, 2024 141.10 143.45 136.05 137.35 137.03 367,869
Feb 20, 2024 0.30 Dividend
Feb 20, 2024 144.05 145.75 141.65 142.10 141.77 226,161
Feb 19, 2024 143.25 147.30 140.30 144.05 143.41 562,662
Feb 16, 2024 145.00 147.45 142.10 142.65 142.02 505,857
Feb 15, 2024 141.55 144.20 139.25 142.80 142.17 342,125
Feb 14, 2024 137.95 142.15 137.00 141.50 140.87 449,338
Feb 13, 2024 127.50 141.00 122.90 139.00 138.38 1,131,011
Feb 12, 2024 141.30 141.30 128.05 129.90 129.32 794,114
Feb 9, 2024 145.30 145.45 135.40 139.85 139.23 917,285
Feb 8, 2024 139.70 148.25 136.40 143.85 143.21 1,973,174
Feb 7, 2024 144.55 147.65 136.10 139.55 138.93 766,871
Feb 6, 2024 143.10 145.95 142.45 143.95 143.31 457,262
Feb 5, 2024 150.55 150.55 140.00 142.15 141.52 901,410
Feb 2, 2024 153.60 155.00 147.55 148.50 147.84 907,996
Feb 1, 2024 147.50 155.50 143.30 153.60 152.92 2,254,885
Jan 31, 2024 143.50 151.50 142.70 147.75 147.10 1,479,377
Jan 30, 2024 149.00 149.55 142.65 143.45 142.81 1,085,957
Jan 29, 2024 149.00 152.30 145.50 147.75 147.10 4,225,107
Jan 25, 2024 133.00 144.95 132.25 143.60 142.96 6,071,746
Jan 24, 2024 129.50 133.35 127.30 132.25 131.66 638,742
Jan 23, 2024 134.70 137.00 125.00 128.50 127.93 1,389,847
Jan 19, 2024 129.80 133.00 128.20 129.10 128.53 1,118,050
Jan 18, 2024 125.75 130.65 120.50 128.90 128.33 846,553
Jan 17, 2024 120.00 127.35 120.00 126.00 125.44 1,205,533
Jan 16, 2024 125.40 125.95 119.80 121.70 121.16 631,298
Jan 15, 2024 124.75 126.45 123.45 125.40 124.84 459,422
Jan 12, 2024 129.05 129.75 123.05 124.15 123.60 1,338,964
Jan 11, 2024 130.95 133.30 128.10 129.05 128.48 366,870
Jan 10, 2024 132.50 133.00 129.10 130.75 130.17 684,326
Jan 9, 2024 130.10 138.10 129.25 131.85 131.27 2,729,597
Jan 8, 2024 127.70 133.05 124.85 129.25 128.68 882,331
Jan 5, 2024 131.00 131.35 125.90 128.05 127.48 1,203,563
Jan 4, 2024 120.65 131.05 120.60 129.75 129.18 2,094,819
Jan 3, 2024 121.15 122.00 120.00 120.55 120.02 343,142
Jan 2, 2024 122.35 122.85 119.70 121.15 120.61 246,537
Jan 1, 2024 121.90 125.15 120.70 121.80 121.26 591,105
Dec 29, 2023 120.15 121.90 118.95 120.45 119.92 278,392
Dec 28, 2023 118.90 121.85 118.50 120.45 119.92 337,219
Dec 27, 2023 120.75 122.25 118.00 118.90 118.37 438,931
Dec 26, 2023 120.45 124.55 118.50 119.60 119.07 554,868
Dec 22, 2023 119.50 125.60 118.40 122.50 121.96 659,197
Dec 21, 2023 115.05 119.70 113.65 118.70 118.17 425,603
Dec 20, 2023 128.50 128.75 115.95 117.35 116.83 984,730
Dec 19, 2023 125.75 129.45 123.60 127.05 126.49 754,639
Dec 18, 2023 126.90 128.55 124.50 125.20 124.65 323,939
Dec 15, 2023 128.75 129.50 125.05 126.00 125.44 576,515
Dec 14, 2023 131.05 131.90 127.50 128.15 127.58 389,367
Dec 13, 2023 131.75 132.30 127.40 130.80 130.22 627,623
Dec 12, 2023 131.95 134.00 128.05 131.00 130.42 582,194
Dec 11, 2023 126.40 134.50 126.10 131.40 130.82 2,420,164
Dec 8, 2023 129.50 130.30 121.10 124.55 124.00 1,160,597
Dec 7, 2023 116.10 129.90 115.75 127.25 126.69 3,473,137
Dec 6, 2023 117.85 118.40 115.10 115.75 115.24 309,733
Dec 5, 2023 117.55 120.70 115.90 116.95 116.43 416,311
Dec 4, 2023 122.00 122.80 116.50 117.15 116.63 475,655
Dec 1, 2023 119.00 120.20 116.45 119.00 118.47 517,141
Nov 30, 2023 119.50 120.25 115.40 118.80 118.27 438,781
Nov 29, 2023 115.75 120.85 113.80 119.30 118.77 1,166,155
Nov 28, 2023 115.30 117.05 113.50 114.80 114.29 337,633
Nov 24, 2023 117.55 117.80 113.65 113.95 113.45 213,460
Nov 23, 2023 113.90 119.45 113.00 116.60 116.08 689,201
Nov 22, 2023 113.30 114.75 111.90 112.90 112.40 259,158
Nov 21, 2023 112.85 115.70 112.80 113.20 112.70 230,780
Nov 20, 2023 115.80 116.35 112.50 112.85 112.35 231,601
Nov 17, 2023 0.30 Dividend
Nov 17, 2023 116.40 117.60 114.75 114.90 114.39 346,457
Nov 16, 2023 114.70 118.90 114.40 115.85 115.04 630,059
Nov 15, 2023 114.05 115.80 112.10 113.85 113.05 465,717
Nov 13, 2023 112.70 114.80 110.50 113.15 112.36 372,142
Nov 10, 2023 110.60 116.40 110.40 114.45 113.65 350,406
Nov 9, 2023 115.05 116.55 110.00 110.60 109.82 616,628
Nov 8, 2023 117.95 121.95 114.20 115.05 114.24 895,217
Nov 7, 2023 120.85 120.85 114.80 116.15 115.34 475,650
Nov 6, 2023 122.10 123.30 119.50 120.10 119.26 228,595
Nov 3, 2023 119.90 122.50 118.40 121.30 120.45 306,154
Nov 2, 2023 118.00 120.00 117.95 118.85 118.02 238,641
Nov 1, 2023 117.75 119.40 115.40 116.60 115.78 229,791
Oct 31, 2023 118.60 121.90 117.00 119.20 118.36 357,540
Oct 30, 2023 116.75 122.85 113.45 118.65 117.82 571,074
Oct 27, 2023 113.95 118.70 113.95 116.75 115.93 415,242
Oct 26, 2023 110.25 114.95 106.75 113.25 112.46 610,343
Oct 25, 2023 114.05 116.85 109.00 112.05 111.26 548,372

Related Tickers