Dow Up0.25% Nasdaq Up0.65%

More On PRECWIRE.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Precision Wires India Ltd. (PRECWIRE.NS)

-NSE
90.15 Down 1.75(1.90%) May 27, 5:57AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 21, 20162: 1 Stock Split
Mar 18, 2016147.00149.80144.25148.7512,00074.38
Mar 17, 2016150.00151.00145.00148.6011,00074.30
Mar 16, 2016144.10149.00143.05146.057,50073.03
Mar 15, 2016150.00150.00143.00143.9513,40071.97
Mar 14, 2016140.00148.90140.00147.858,70073.93
Mar 11, 2016140.00142.95138.40138.956,20069.47
Mar 10, 2016141.00142.00139.00139.207,00069.60
Mar 9, 2016143.00143.00138.50140.255,20070.12
Mar 8, 2016146.00148.75139.00139.956,40069.97
Mar 7, 2016145.00145.00145.00145.00072.50
Mar 4, 2016148.65149.80144.05145.008,20072.50
Mar 3, 2016152.95152.95147.20148.657,50074.32
Mar 2, 2016141.35152.80138.70148.607,90074.30
Mar 1, 2016131.35139.50131.35136.053,00068.03
Feb 29, 2016127.05132.95127.00131.701,40065.85
Feb 26, 2016131.20131.20127.05128.752,40064.38
Feb 25, 2016134.50136.00129.90131.107,40065.55
Feb 24, 2016138.95140.00134.80135.502,10067.75
Feb 23, 2016141.00141.00135.00135.754,40067.88
Feb 22, 2016140.00142.75136.55141.252,00070.62
Feb 19, 2016137.25140.05136.15140.001,90070.00
Feb 18, 2016138.00141.50137.10138.553,60069.28
Feb 17, 2016139.00139.00132.60134.351,90067.18
Feb 17, 20161.50 Dividend
Feb 16, 2016147.65147.80133.40134.858,80066.68
Feb 15, 2016131.25149.50131.20141.1015,90069.77
Feb 12, 2016134.00134.00124.00131.408,90064.97
Feb 11, 2016286.20286.20270.10272.703,800134.83
Feb 10, 2016290.20293.90276.80286.206,700141.51
Feb 9, 2016312.00312.00282.00289.505,700143.14
Feb 8, 2016303.80307.80300.00304.303,300150.46
Feb 5, 2016299.90300.00291.60299.409,300148.03
Feb 4, 2016299.10301.50295.00295.902,200146.30
Feb 3, 2016300.40304.00290.60294.909,600145.81
Feb 2, 2016306.80315.00300.40303.3012,700149.96
Feb 1, 2016304.40311.40300.00304.208,800150.41
Jan 29, 2016302.00306.00296.20305.205,400150.90
Jan 28, 2016306.00306.00290.00298.404,600147.54
Jan 27, 2016302.00307.80299.20303.106,600149.86
Jan 26, 2016301.80301.80301.80301.800149.22
Jan 25, 2016300.00308.00298.00301.807,100149.22
Jan 22, 2016283.50295.80280.00293.6011,900145.17
Jan 21, 2016297.00299.70276.60279.5019,200138.20
Jan 20, 2016300.00300.00280.80290.508,500143.63
Jan 19, 2016286.00311.40274.00304.2016,900150.41
Jan 18, 2016309.10309.10279.60286.9026,700141.85
Jan 15, 2016329.00333.20305.40309.0025,800152.78
Jan 14, 2016328.00336.00324.00329.006,700162.67
Jan 13, 2016351.90352.00316.00331.9048,300164.10
Jan 12, 2016351.60355.30342.20344.6018,300170.38
Jan 11, 2016350.00352.00342.00345.006,100170.58
Jan 8, 2016347.40355.00342.00352.1021,800174.09
Jan 7, 2016355.30355.30333.00338.3037,500167.27
Jan 6, 2016359.00375.60354.30359.4032,300177.70
Jan 5, 2016365.00365.00352.20359.1037,300177.55
Jan 4, 2016350.00369.90348.70355.5026,000175.77
Jan 1, 2016351.40370.00334.00352.6042,400174.34
Dec 31, 2015340.00351.00340.00345.4026,000170.78
Dec 30, 2015339.50342.00338.00339.806,100168.01
Dec 29, 2015332.00344.80328.10335.3022,600165.79
Dec 28, 2015331.10335.40326.70327.502,200161.93
Dec 25, 2015331.10331.10331.10331.100163.71
Dec 24, 2015332.00334.20324.50331.101,700163.71
Dec 23, 2015332.00340.00330.60334.4010,900165.34
Dec 22, 2015347.80348.00328.40330.6013,400163.46
Dec 21, 2015332.00350.90332.00344.2026,300170.19
Dec 18, 2015331.80338.00322.00332.105,000164.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.