U.S. Markets closed

Precision Wires India Ltd. (PRECWIRE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
145.05+1.65 (+1.15%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017140.50145.70131.25145.05145.0515,541
Aug 17, 2017139.90143.70136.25143.40143.4010,968
Aug 16, 2017136.40139.80136.40138.85138.857,581
Aug 14, 2017137.45138.55135.00136.40136.403,476
Aug 11, 2017134.75137.00128.00134.15134.1515,460
Aug 10, 2017138.00139.90133.20134.60134.6014,121
Aug 10, 20172.25 Dividend
Aug 09, 2017142.50142.50139.15139.65137.406,639
Aug 08, 2017147.00148.70139.15142.50140.2013,945
Aug 07, 2017144.00147.00143.00144.95142.6115,850
Aug 04, 2017144.00147.30143.00145.25142.916,001
Aug 03, 2017145.00145.60143.10143.95141.634,071
Aug 02, 2017143.35145.75143.00143.90141.588,935
Aug 01, 2017148.95148.95142.10143.30140.9917,917
Jul 31, 2017149.00149.00144.60146.40144.0413,373
Jul 28, 2017148.00150.55145.30148.10145.718,307
Jul 27, 2017151.00153.80147.00148.20145.8125,729
Jul 26, 2017153.45155.00147.15151.80149.3514,281
Jul 25, 2017155.95155.95152.00152.80150.347,372
Jul 24, 2017153.00156.00152.20152.90150.446,775
Jul 21, 2017153.60155.40152.50153.25150.788,888
Jul 20, 2017156.00156.00150.60153.15150.6819,399
Jul 19, 2017153.05156.60152.70154.50152.0114,550
Jul 18, 2017154.00155.00152.00153.25150.7815,699
Jul 17, 2017155.00156.00152.10154.95152.4513,947
Jul 14, 2017155.00155.00150.20152.55150.0917,935
Jul 13, 2017154.00154.50148.50153.10150.6315,548
Jul 12, 2017156.65156.65152.00154.70152.2125,809
Jul 11, 2017153.90156.00153.90154.85152.3618,501
Jul 10, 2017155.90157.00153.00154.25151.766,060
Jul 07, 2017152.95154.00150.10153.15150.6815,607
Jul 06, 2017151.00158.10149.90150.20147.7849,034
Jul 05, 2017154.30154.30150.70151.60149.1628,090
Jul 04, 2017154.95158.00152.00152.50150.0421,221
Jul 03, 2017153.00155.20149.00152.55150.0930,507
Jun 30, 2017146.00154.00144.25148.20145.819,782
Jun 29, 2017147.95148.00146.00146.35143.9911,705
Jun 28, 2017145.50148.80145.00145.85143.5013,518
Jun 27, 2017150.65151.80145.40146.70144.3422,797
Jun 23, 2017153.40156.35150.00150.65148.2261,747
Jun 22, 2017152.00158.90151.00153.35150.88181,675
Jun 21, 2017153.00153.00150.00151.75149.31124,663
Jun 20, 2017153.95155.95152.05153.15150.6821,928
Jun 19, 2017157.95157.95152.20153.80151.3229,043
Jun 16, 2017155.15157.00153.00155.65153.1461,399
Jun 15, 2017155.40156.05152.80154.60152.11184,481
Jun 14, 2017158.85158.85149.45150.05147.63162,595
Jun 13, 2017137.80149.80136.00147.10144.7393,270
Jun 12, 2017138.00139.00135.80136.50134.309,616
Jun 09, 2017134.90139.70134.10137.80135.5813,054
Jun 08, 2017136.40136.80134.00135.00132.829,665
Jun 07, 2017138.75139.00129.55133.20131.0528,303
Jun 06, 2017136.10140.00135.55137.10134.8913,395
Jun 05, 2017137.00139.70134.30138.20135.9710,934
Jun 02, 2017139.95140.50136.55137.10134.8912,970
Jun 01, 2017134.05138.15134.05136.65134.4515,404
May 31, 2017135.00138.50132.70135.20133.0231,637
May 30, 2017135.65138.55130.45133.35131.2028,855
May 29, 2017130.50137.50130.50135.65133.4616,439
May 26, 2017130.00134.75130.00132.80130.6610,048
May 25, 2017128.10130.40126.15128.25126.189,864
May 24, 2017134.00134.00126.35128.05125.9915,428
May 23, 2017134.00138.60128.10132.35130.2220,671
May 22, 2017138.90141.00130.50135.10132.9223,408
May 19, 2017138.00138.95134.95135.85133.6620,705
May 18, 2017139.40140.00136.60138.30136.0724,609
May 17, 2017143.00143.00137.50138.40136.1714,704
May 16, 2017140.50141.75138.00139.95137.7010,315
May 15, 2017141.00143.45138.60140.25137.9923,834
May 12, 2017142.00144.00140.20142.15139.8614,634
May 11, 2017138.20147.00138.20143.30140.9932,392
May 10, 2017144.00145.80138.20139.35137.1030,075
May 09, 2017146.30148.45143.05144.00141.6879,102
May 08, 2017141.00141.35137.50139.40137.1514,917
May 05, 2017139.00141.50137.05138.45136.2220,924
May 04, 2017142.90142.90137.10138.95136.7122,771
May 03, 2017137.90140.50135.05139.80137.5536,265
May 02, 2017130.10142.80130.10137.90135.68178,933
Apr 28, 2017128.00130.80128.00130.10128.0010,997
Apr 27, 2017126.65128.95125.05127.15125.1011,037
Apr 26, 2017130.00130.00126.95127.70125.647,533
Apr 25, 2017132.35132.40129.10129.10127.0215,396
Apr 24, 2017132.50133.45129.15131.60129.4810,446
Apr 21, 2017128.85135.00127.35131.25129.1437,933
Apr 20, 2017128.95129.50127.15128.70126.6333,465
Apr 19, 2017127.15129.00126.00128.85126.7712,291
Apr 18, 2017128.00130.75127.60127.70125.6411,212
Apr 17, 2017129.75130.00127.00129.35127.277,154
Apr 13, 2017130.00130.50128.50129.75127.6620,292
Apr 12, 2017130.05130.45127.35130.00127.9113,459
Apr 11, 2017129.00132.00128.00129.95127.8612,891
Apr 10, 2017132.00132.00127.00130.50128.4011,980
Apr 07, 2017129.00132.75125.80127.55125.4921,629
Apr 06, 2017130.00131.00126.55130.35128.2524,237
Apr 05, 2017125.10131.00125.00128.10126.0441,290
Apr 03, 2017119.85128.00118.00125.10123.0874,268
Mar 31, 2017114.30115.90113.65115.25113.397,673
Mar 30, 2017116.45117.00113.50114.65112.8018,397
Mar 29, 2017114.50116.70114.20115.75113.8920,370
Mar 28, 2017120.90120.90113.55114.50112.664,963
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...