NSE - Delayed Quote INR

Precision Wires India Limited (PRECWIRE.NS)

138.60 +0.75 (+0.54%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 137.90 141.25 136.95 138.60 138.60 348,321
Apr 25, 2024 138.25 141.50 136.15 137.85 137.85 509,845
Apr 24, 2024 138.00 140.70 136.30 136.95 136.95 561,499
Apr 23, 2024 128.00 141.30 127.15 136.45 136.45 2,407,591
Apr 22, 2024 125.85 127.90 125.05 127.50 127.50 151,438
Apr 19, 2024 124.00 125.00 123.50 123.90 123.90 200,538
Apr 18, 2024 126.15 129.00 125.60 125.95 125.95 180,432
Apr 16, 2024 123.40 127.80 123.40 126.15 126.15 209,053
Apr 15, 2024 121.35 126.00 120.55 123.40 123.40 270,842
Apr 12, 2024 128.50 133.00 127.45 128.05 128.05 232,408
Apr 10, 2024 131.00 131.40 128.50 129.00 129.00 195,775
Apr 9, 2024 130.30 132.00 128.00 129.40 129.40 251,411
Apr 8, 2024 133.00 133.80 129.80 130.55 130.55 272,196
Apr 5, 2024 134.00 135.15 132.15 132.90 132.90 144,516
Apr 4, 2024 136.00 136.90 133.30 134.15 134.15 239,821
Apr 3, 2024 133.15 136.50 132.45 134.60 134.60 292,326
Apr 2, 2024 130.80 134.70 130.00 132.75 132.75 232,353
Apr 1, 2024 129.05 133.10 129.00 131.30 131.30 240,392
Mar 28, 2024 132.00 132.95 128.00 128.20 128.20 443,837
Mar 27, 2024 118.70 139.00 118.00 133.45 133.45 2,495,094
Mar 26, 2024 120.60 121.00 115.75 118.70 118.70 418,305
Mar 22, 2024 118.20 122.05 116.65 119.75 119.75 400,251
Mar 21, 2024 116.15 120.65 116.15 118.50 118.50 350,733
Mar 20, 2024 117.15 117.95 115.25 115.60 115.60 275,715
Mar 19, 2024 117.00 118.95 115.50 116.20 116.20 368,717
Mar 18, 2024 119.50 122.05 117.50 118.20 118.20 320,275
Mar 15, 2024 120.35 123.65 115.50 122.05 122.05 442,550
Mar 14, 2024 114.45 122.20 113.35 120.85 120.85 395,517
Mar 13, 2024 123.10 128.00 112.00 114.30 114.30 641,776
Mar 12, 2024 129.90 130.40 122.95 124.25 124.25 576,810
Mar 11, 2024 133.80 134.25 129.05 129.90 129.90 305,065
Mar 7, 2024 132.00 136.80 130.55 133.85 133.85 449,986
Mar 6, 2024 136.00 136.75 128.45 131.75 131.75 440,624
Mar 5, 2024 137.40 139.50 135.50 136.55 136.55 291,614
Mar 4, 2024 142.35 143.00 137.50 138.15 138.15 221,024
Mar 1, 2024 139.40 144.70 139.40 142.85 142.85 358,658
Feb 29, 2024 141.00 141.00 136.65 138.30 138.30 293,030
Feb 28, 2024 144.85 147.20 135.95 139.70 139.70 899,535
Feb 27, 2024 140.65 148.40 139.50 144.85 144.85 812,415
Feb 26, 2024 141.25 144.40 139.40 142.15 142.15 361,289
Feb 23, 2024 138.35 142.65 138.25 140.75 140.75 386,650
Feb 22, 2024 137.35 139.80 134.50 137.15 137.15 437,884
Feb 21, 2024 141.10 143.45 136.05 137.35 137.35 367,869
Feb 20, 2024 0.30 Dividend
Feb 20, 2024 144.05 145.75 141.65 142.10 142.10 226,161
Feb 19, 2024 143.25 147.30 140.30 144.05 143.75 562,662
Feb 16, 2024 145.00 147.45 142.10 142.65 142.35 505,857
Feb 15, 2024 141.55 144.20 139.25 142.80 142.50 342,125
Feb 14, 2024 137.95 142.15 137.00 141.50 141.21 449,338
Feb 13, 2024 127.50 141.00 122.90 139.00 138.71 1,131,011
Feb 12, 2024 141.30 141.30 128.05 129.90 129.63 794,114
Feb 9, 2024 145.30 145.45 135.40 139.85 139.56 917,285
Feb 8, 2024 139.70 148.25 136.40 143.85 143.55 1,973,174
Feb 7, 2024 144.55 147.65 136.10 139.55 139.26 766,871
Feb 6, 2024 143.10 145.95 142.45 143.95 143.65 457,262
Feb 5, 2024 150.55 150.55 140.00 142.15 141.85 901,410
Feb 2, 2024 153.60 155.00 147.55 148.50 148.19 907,996
Feb 1, 2024 147.50 155.50 143.30 153.60 153.28 2,254,885
Jan 31, 2024 143.50 151.50 142.70 147.75 147.44 1,479,377
Jan 30, 2024 149.00 149.55 142.65 143.45 143.15 1,085,957
Jan 29, 2024 149.00 152.30 145.50 147.75 147.44 4,225,107
Jan 25, 2024 133.00 144.95 132.25 143.60 143.30 6,071,746
Jan 24, 2024 129.50 133.35 127.30 132.25 131.97 638,742
Jan 23, 2024 134.70 137.00 125.00 128.50 128.23 1,389,847
Jan 19, 2024 129.80 133.00 128.20 129.10 128.83 1,118,050
Jan 18, 2024 125.75 130.65 120.50 128.90 128.63 846,553
Jan 17, 2024 120.00 127.35 120.00 126.00 125.74 1,205,533
Jan 16, 2024 125.40 125.95 119.80 121.70 121.45 631,298
Jan 15, 2024 124.75 126.45 123.45 125.40 125.14 459,422
Jan 12, 2024 129.05 129.75 123.05 124.15 123.89 1,338,964
Jan 11, 2024 130.95 133.30 128.10 129.05 128.78 366,870
Jan 10, 2024 132.50 133.00 129.10 130.75 130.48 684,326
Jan 9, 2024 130.10 138.10 129.25 131.85 131.58 2,729,597
Jan 8, 2024 127.70 133.05 124.85 129.25 128.98 882,331
Jan 5, 2024 131.00 131.35 125.90 128.05 127.78 1,203,563
Jan 4, 2024 120.65 131.05 120.60 129.75 129.48 2,094,819
Jan 3, 2024 121.15 122.00 120.00 120.55 120.30 343,142
Jan 2, 2024 122.35 122.85 119.70 121.15 120.90 246,537
Jan 1, 2024 121.90 125.15 120.70 121.80 121.55 591,105
Dec 29, 2023 120.15 121.90 118.95 120.45 120.20 278,392
Dec 28, 2023 118.90 121.85 118.50 120.45 120.20 337,219
Dec 27, 2023 120.75 122.25 118.00 118.90 118.65 438,931
Dec 26, 2023 120.45 124.55 118.50 119.60 119.35 554,868
Dec 22, 2023 119.50 125.60 118.40 122.50 122.24 659,197
Dec 21, 2023 115.05 119.70 113.65 118.70 118.45 425,603
Dec 20, 2023 128.50 128.75 115.95 117.35 117.11 984,730
Dec 19, 2023 125.75 129.45 123.60 127.05 126.79 754,639
Dec 18, 2023 126.90 128.55 124.50 125.20 124.94 323,939
Dec 15, 2023 128.75 129.50 125.05 126.00 125.74 576,515
Dec 14, 2023 131.05 131.90 127.50 128.15 127.88 389,367
Dec 13, 2023 131.75 132.30 127.40 130.80 130.53 627,623
Dec 12, 2023 131.95 134.00 128.05 131.00 130.73 582,194
Dec 11, 2023 126.40 134.50 126.10 131.40 131.13 2,420,164
Dec 8, 2023 129.50 130.30 121.10 124.55 124.29 1,160,597
Dec 7, 2023 116.10 129.90 115.75 127.25 126.98 3,473,137
Dec 6, 2023 117.85 118.40 115.10 115.75 115.51 309,733
Dec 5, 2023 117.55 120.70 115.90 116.95 116.71 416,311
Dec 4, 2023 122.00 122.80 116.50 117.15 116.91 475,655
Dec 1, 2023 119.00 120.20 116.45 119.00 118.75 517,141
Nov 30, 2023 119.50 120.25 115.40 118.80 118.55 438,781
Nov 29, 2023 115.75 120.85 113.80 119.30 119.05 1,166,155
Nov 28, 2023 115.30 117.05 113.50 114.80 114.56 337,633
Nov 24, 2023 117.55 117.80 113.65 113.95 113.71 213,460
Nov 23, 2023 113.90 119.45 113.00 116.60 116.36 689,201
Nov 22, 2023 113.30 114.75 111.90 112.90 112.66 259,158
Nov 21, 2023 112.85 115.70 112.80 113.20 112.96 230,780
Nov 20, 2023 115.80 116.35 112.50 112.85 112.61 231,601
Nov 17, 2023 0.30 Dividend
Nov 17, 2023 116.40 117.60 114.75 114.90 114.66 346,457
Nov 16, 2023 114.70 118.90 114.40 115.85 115.31 630,059
Nov 15, 2023 114.05 115.80 112.10 113.85 113.32 465,717
Nov 13, 2023 112.70 114.80 110.50 113.15 112.62 372,142
Nov 10, 2023 110.60 116.40 110.40 114.45 113.92 350,406
Nov 9, 2023 115.05 116.55 110.00 110.60 110.08 616,628
Nov 8, 2023 117.95 121.95 114.20 115.05 114.51 895,217
Nov 7, 2023 120.85 120.85 114.80 116.15 115.61 475,650
Nov 6, 2023 122.10 123.30 119.50 120.10 119.54 228,595
Nov 3, 2023 119.90 122.50 118.40 121.30 120.73 306,154
Nov 2, 2023 118.00 120.00 117.95 118.85 118.30 238,641
Nov 1, 2023 117.75 119.40 115.40 116.60 116.06 229,791
Oct 31, 2023 118.60 121.90 117.00 119.20 118.64 357,540
Oct 30, 2023 116.75 122.85 113.45 118.65 118.10 571,074
Oct 27, 2023 113.95 118.70 113.95 116.75 116.21 415,242
Oct 26, 2023 110.25 114.95 106.75 113.25 112.72 610,343
Oct 25, 2023 114.05 116.85 109.00 112.05 111.53 548,372
Oct 23, 2023 121.90 123.20 112.50 113.90 113.37 714,886
Oct 20, 2023 126.30 127.90 120.50 121.15 120.58 508,344
Oct 19, 2023 124.15 127.20 124.15 126.25 125.66 229,065
Oct 18, 2023 128.55 129.15 125.60 126.20 125.61 306,067
Oct 17, 2023 130.05 132.50 127.05 128.45 127.85 495,402
Oct 16, 2023 129.75 131.75 127.65 129.10 128.50 407,487
Oct 13, 2023 131.00 133.35 128.45 128.80 128.20 563,027
Oct 12, 2023 131.90 136.65 130.95 131.55 130.94 545,107
Oct 11, 2023 133.25 134.45 130.60 131.60 130.99 325,817
Oct 10, 2023 129.50 134.10 129.50 131.60 130.99 527,911
Oct 9, 2023 129.95 133.20 126.05 129.40 128.80 809,861
Oct 6, 2023 132.65 137.30 130.45 132.95 132.33 1,429,910
Oct 5, 2023 130.00 132.25 127.55 131.20 130.59 665,174
Oct 4, 2023 133.25 133.40 126.80 128.70 128.10 1,482,779
Oct 3, 2023 137.45 141.10 132.90 133.90 133.28 1,539,184
Sep 29, 2023 129.65 139.60 129.40 138.60 137.95 3,408,624
Sep 28, 2023 125.75 131.20 124.60 128.30 127.70 2,580,576
Sep 27, 2023 126.40 126.90 122.50 126.00 125.41 671,838
Sep 26, 2023 120.65 127.70 119.00 125.40 124.81 1,834,669
Sep 25, 2023 122.00 123.45 118.25 119.75 119.19 433,386
Sep 22, 2023 122.10 123.15 117.15 121.85 121.28 1,084,603
Sep 21, 2023 123.85 123.85 118.55 122.40 121.83 1,584,302
Sep 20, 2023 111.95 127.20 110.85 123.75 123.17 6,179,881
Sep 18, 2023 114.85 121.95 111.00 111.85 111.33 1,876,880
Sep 15, 2023 109.40 116.70 109.40 112.65 112.12 2,334,053
Sep 14, 2023 106.85 109.60 106.10 108.60 108.09 541,299
Sep 13, 2023 102.00 107.10 100.70 105.65 105.16 1,015,747
Sep 12, 2023 115.65 115.90 104.25 105.25 104.76 1,534,897
Sep 11, 2023 102.50 116.50 102.45 114.30 113.77 3,669,205
Sep 8, 2023 101.90 103.00 100.50 101.70 101.23 227,181
Sep 7, 2023 100.90 104.25 100.85 101.55 101.08 389,421
Sep 6, 2023 101.50 102.80 98.45 100.70 100.23 370,816
Sep 5, 2023 105.00 105.80 100.25 100.85 100.38 541,605
Sep 4, 2023 104.70 107.40 102.00 104.20 103.71 966,953
Sep 1, 2023 101.90 103.55 100.05 101.05 100.58 452,657
Aug 31, 2023 102.65 105.90 101.35 101.90 101.42 1,083,824
Aug 30, 2023 99.20 105.25 99.05 102.15 101.67 2,699,640
Aug 29, 2023 95.45 99.45 95.15 98.40 97.94 1,845,557
Aug 28, 2023 0.36 Dividend
Aug 28, 2023 90.05 96.40 89.75 95.10 94.66 1,540,012
Aug 25, 2023 90.85 92.80 88.75 89.65 88.87 342,395
Aug 24, 2023 91.90 94.15 90.10 90.80 90.01 441,643
Aug 23, 2023 91.10 92.45 90.80 91.15 90.36 236,076
Aug 22, 2023 90.65 92.80 90.10 91.10 90.31 278,286
Aug 21, 2023 90.45 91.90 89.30 90.65 89.86 284,754
Aug 18, 2023 89.90 91.00 89.20 89.95 89.17 209,299
Aug 17, 2023 91.00 92.20 89.20 90.05 89.27 291,275
Aug 16, 2023 90.00 91.80 89.20 91.05 90.26 310,456
Aug 14, 2023 91.10 91.25 88.05 90.30 89.52 372,864
Aug 11, 2023 92.00 93.10 89.35 90.50 89.72 431,123
Aug 10, 2023 94.35 96.95 90.60 92.10 91.30 1,044,251
Aug 9, 2023 94.45 95.10 93.10 93.70 92.89 312,431
Aug 8, 2023 96.00 96.60 93.65 94.15 93.33 328,825
Aug 7, 2023 92.50 97.75 92.15 95.70 94.87 1,192,987
Aug 4, 2023 92.40 93.50 91.55 91.90 91.10 295,783
Aug 3, 2023 91.30 92.80 90.10 91.55 90.76 363,482
Aug 2, 2023 94.45 95.65 89.80 91.10 90.31 525,636
Aug 1, 2023 91.50 95.50 91.50 94.55 93.73 736,548
Jul 31, 2023 89.95 92.70 88.50 91.40 90.61 767,707
Jul 28, 2023 95.15 95.85 89.05 89.95 89.17 1,207,040
Jul 27, 2023 95.45 96.90 94.10 94.55 93.73 459,569
Jul 26, 2023 95.75 96.70 93.70 94.90 94.08 388,218
Jul 25, 2023 97.50 97.70 95.15 95.45 94.62 343,069
Jul 24, 2023 94.75 98.80 94.75 96.80 95.96 1,036,630
Jul 21, 2023 95.60 96.35 93.95 94.75 93.93 623,007
Jul 20, 2023 97.90 98.55 95.40 95.95 95.12 919,811
Jul 19, 2023 93.40 99.70 92.80 97.20 96.36 3,820,517
Jul 18, 2023 92.20 94.50 90.20 92.35 91.55 530,868
Jul 17, 2023 90.65 94.45 90.60 91.15 90.36 509,789
Jul 14, 2023 90.95 92.00 90.10 90.60 89.82 205,171
Jul 13, 2023 92.45 93.00 88.80 90.15 89.37 515,988
Jul 12, 2023 91.80 93.50 90.95 91.75 90.96 430,358
Jul 11, 2023 93.20 93.70 90.55 91.05 90.26 411,658
Jul 10, 2023 93.30 94.80 90.80 92.50 91.70 413,997
Jul 7, 2023 90.60 95.80 90.50 92.85 92.05 1,827,548
Jul 6, 2023 89.95 91.80 89.35 90.15 89.37 459,056
Jul 5, 2023 89.00 91.45 88.20 89.30 88.53 428,830
Jul 4, 2023 89.00 89.25 87.15 88.15 87.39 384,360
Jul 3, 2023 92.00 92.75 88.15 88.80 88.03 963,550
Jun 30, 2023 85.10 91.25 84.55 90.45 89.67 2,264,249
Jun 28, 2023 84.05 86.85 84.00 84.50 83.77 280,965
Jun 27, 2023 84.65 87.50 84.10 84.35 83.62 411,528
Jun 26, 2023 83.50 85.25 82.80 84.05 83.32 298,879
Jun 23, 2023 83.75 85.10 82.10 83.80 83.07 431,669
Jun 22, 2023 86.00 87.40 82.30 83.15 82.43 557,994
Jun 21, 2023 85.05 88.40 84.50 85.75 85.01 443,134
Jun 20, 2023 86.65 87.15 84.45 85.90 85.16 282,380
Jun 19, 2023 86.15 88.00 85.25 86.00 85.25 268,741
Jun 16, 2023 88.70 88.70 86.80 87.30 86.54 361,722
Jun 15, 2023 84.95 89.15 83.90 86.90 86.15 1,256,842
Jun 14, 2023 84.50 85.40 84.00 84.30 83.57 183,343
Jun 13, 2023 85.45 85.50 84.05 84.40 83.67 189,862
Jun 12, 2023 85.30 85.80 84.00 84.70 83.97 322,588
Jun 9, 2023 83.45 85.50 82.55 84.65 83.92 364,381
Jun 8, 2023 85.50 85.70 81.95 82.60 81.88 330,630
Jun 7, 2023 85.70 86.75 84.50 84.90 84.16 449,115
Jun 6, 2023 82.35 86.15 82.00 84.85 84.11 1,011,444
Jun 5, 2023 82.15 82.90 81.00 81.85 81.14 320,629
Jun 2, 2023 83.20 83.90 81.00 81.50 80.79 434,319
Jun 1, 2023 80.50 83.75 80.50 82.60 81.88 378,569
May 31, 2023 82.05 83.80 79.40 81.15 80.45 657,588
May 30, 2023 83.30 84.80 81.20 82.05 81.34 618,214
May 29, 2023 88.00 88.10 81.40 82.65 81.93 2,078,193
May 26, 2023 94.30 96.00 91.65 92.45 91.65 1,104,675
May 25, 2023 88.85 94.50 87.85 93.55 92.74 2,485,918
May 24, 2023 87.75 90.45 86.40 88.60 87.83 519,876
May 23, 2023 89.75 90.30 87.00 87.35 86.59 480,322
May 22, 2023 87.85 91.95 86.00 89.90 89.12 1,533,329
May 19, 2023 89.85 90.55 86.80 87.85 87.09 1,386,497
May 18, 2023 88.50 91.70 84.50 89.40 88.63 4,754,302
May 17, 2023 74.90 88.85 74.75 86.05 85.30 4,134,960
May 16, 2023 74.45 75.15 73.60 74.40 73.76 205,924
May 15, 2023 76.60 76.60 73.55 74.00 73.36 284,001
May 12, 2023 73.35 77.50 73.10 75.50 74.85 551,093
May 11, 2023 72.55 74.90 72.25 73.20 72.57 191,186
May 10, 2023 73.00 73.05 71.15 72.55 71.92 123,952
May 9, 2023 74.30 74.80 71.85 72.30 71.67 194,309
May 8, 2023 73.00 75.40 72.55 73.25 72.62 197,743
May 5, 2023 73.50 74.20 71.75 72.80 72.17 130,720
May 4, 2023 73.45 74.95 73.35 73.50 72.86 128,585
May 3, 2023 74.85 75.30 72.70 73.40 72.76 139,764
May 2, 2023 75.15 75.50 73.80 75.05 74.40 259,408
Apr 28, 2023 75.40 76.20 74.45 75.20 74.55 225,984
Apr 27, 2023 76.00 76.20 74.00 74.90 74.25 167,716
Apr 26, 2023 75.00 76.50 74.50 75.35 74.70 273,941

Related Tickers

UNIVCABLES.NS Universal Cables Limited
580.40
-1.37%
 
GRAPHITE.BO Graphite India Limited
684.80
-0.61%
 
WSI.NS W.S. Industries (India) Limited
158.30
+4.73%
 
RAMRAT.NS Ram Ratna Wires Limited
331.35
+0.06%
 
NIPPOBATRY.NS Indo National Limited
724.45
-0.12%
 
VETO.NS Veto Switchgears and Cables Limited
132.80
-0.97%
 
GRAPHITE.NS Graphite India Limited
684.90
-0.55%
 
HONAUT.NS Honeywell Automation India Limited
45,201.95
+0.59%
 
DYCL.NS Dynamic Cables Limited
441.55
+0.26%
 
APARINDS.NS APAR Industries Limited
7,602.20
-3.14%