Want to see IN:PRECWIRE full AI Analyst Report?
Precision Wires India Limited (PRECWIRE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 415.45 | 415.45 | 385.00 | 390.25 | 390.25 | -5.59% | 36,527 | 0.67 |
| Oct 29, 2026 | 401.00 | 415.00 | 397.85 | 413.35 | 413.35 | +1.99% | 31,737 | 0.59 |
| Oct 28, 2026 | 401.00 | 415.10 | 396.10 | 405.30 | 405.30 | +0.53% | 25,476 | 0.47 |
| Oct 27, 2026 | 403.05 | 407.30 | 392.65 | 403.15 | 403.15 | +1.64% | 17,540 | 0.33 |
| Oct 26, 2026 | 402.55 | 402.55 | 390.65 | 396.65 | 396.65 | -0.99% | 17,528 | 0.32 |
| Oct 23, 2026 | 399.70 | 409.35 | 378.50 | 400.60 | 400.60 | +1.11% | 41,497 | 0.77 |
| Oct 22, 2026 | 408.00 | 411.15 | 394.85 | 396.20 | 396.20 | -3.06% | 42,016 | 0.79 |
| Oct 21, 2026 | 431.10 | 432.00 | 406.00 | 408.70 | 408.70 | -5.16% | 31,293 | 0.59 |
| Oct 20, 2026 | 430.95 | 449.30 | 425.05 | 430.95 | 430.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 449.30 | 449.30 | 425.05 | 430.95 | 430.95 | -3.19% | 28,381 | 0.54 |
| Oct 16, 2026 | 449.80 | 454.25 | 443.05 | 445.15 | 445.15 | +0.47% | 24,378 | 0.46 |
| Oct 15, 2026 | 488.25 | 488.25 | 441.00 | 443.05 | 443.05 | -8.51% | 64,886 | 1.26 |
| Oct 14, 2026 | 478.20 | 488.50 | 473.00 | 484.25 | 484.25 | +1.72% | 17,220 | 0.33 |
| Oct 13, 2026 | 489.90 | 489.90 | 462.85 | 476.05 | 476.05 | -1.91% | 30,029 | 0.58 |
| Oct 12, 2026 | 482.05 | 489.60 | 473.40 | 485.30 | 485.30 | +0.47% | 23,471 | 0.46 |
| Oct 09, 2026 | 494.55 | 502.70 | 481.90 | 483.05 | 483.05 | -2.04% | 31,871 | 0.63 |
| Oct 08, 2026 | 522.65 | 522.65 | 490.05 | 493.10 | 493.10 | -4.46% | 41,069 | 0.82 |
| Oct 07, 2026 | 515.75 | 522.00 | 510.00 | 516.10 | 516.10 | +0.32% | 30,227 | 0.60 |
| Oct 06, 2026 | 514.95 | 518.30 | 506.50 | 514.45 | 514.45 | +1.36% | 21,662 | 0.43 |
| Oct 05, 2026 | 506.45 | 523.50 | 505.00 | 507.55 | 507.55 | +1.31% | 57,112 | 1.15 |
| Oct 02, 2026 | 501.00 | 508.00 | 483.70 | 501.00 | 501.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 492.50 | 508.00 | 483.70 | 501.00 | 501.00 | +1.94% | 53,011 | 1.07 |
| Sep 30, 2026 | 499.75 | 509.20 | 489.65 | 491.45 | 491.45 | -1.97% | 25,535 | 0.52 |
| Sep 29, 2026 | 480.00 | 512.80 | 478.20 | 501.35 | 501.35 | +4.31% | 59,752 | 1.22 |
| Sep 28, 2026 | 502.25 | 502.25 | 473.45 | 480.65 | 480.65 | -4.30% | 36,578 | 0.75 |
| Sep 25, 2026 | 489.95 | 508.05 | 489.25 | 502.25 | 502.25 | +3.11% | 40,124 | 0.82 |
| Sep 24, 2026 | 489.10 | 503.00 | 485.05 | 487.10 | 487.10 | -2.40% | 36,995 | 0.75 |
| Sep 23, 2026 | 495.65 | 504.25 | 487.95 | 499.10 | 499.10 | +1.47% | 58,570 | 1.21 |
| Sep 22, 2026 | 473.60 | 499.70 | 473.60 | 491.85 | 491.85 | +3.78% | 98,995 | 2.09 |
| Sep 21, 2026 | 477.85 | 485.45 | 466.20 | 473.95 | 473.95 | -1.01% | 23,291 | 0.49 |
| Sep 18, 2026 | 449.00 | 488.00 | 449.00 | 478.80 | 478.80 | +6.51% | 87,588 | 1.88 |
| Sep 17, 2026 | 438.65 | 452.55 | 436.20 | 449.55 | 449.55 | +2.12% | 26,243 | 0.57 |
| Sep 16, 2026 | 441.90 | 444.65 | 420.15 | 440.20 | 440.20 | +0.06% | 20,383 | 0.44 |
| Sep 15, 2026 | 462.35 | 464.90 | 436.20 | 439.95 | 439.95 | -5.02% | 35,174 | 0.76 |
| Sep 14, 2026 | 463.20 | 469.20 | 447.85 | 463.20 | 463.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 460.05 | 469.20 | 447.85 | 463.20 | 463.20 | +0.02% | 31,988 | 0.68 |
| Sep 10, 2026 | 474.55 | 475.95 | 460.90 | 463.10 | 463.10 | -2.38% | 22,979 | 0.49 |
| Sep 09, 2026 | 479.50 | 479.50 | 468.45 | 474.40 | 474.40 | -1.17% | 15,891 | 0.34 |
| Sep 08, 2026 | 461.30 | 489.15 | 461.25 | 480.00 | 480.00 | +4.07% | 50,400 | 1.07 |
| Sep 07, 2026 | 472.50 | 472.50 | 455.70 | 461.25 | 461.25 | -2.13% | 28,521 | 0.61 |
| Sep 04, 2026 | 488.65 | 500.75 | 467.85 | 471.30 | 471.30 | -3.48% | 66,239 | 1.43 |
| Sep 03, 2026 | 486.25 | 491.40 | 471.10 | 488.30 | 488.30 | +1.33% | 19,263 | 0.42 |
| Sep 02, 2026 | 488.45 | 502.00 | 479.00 | 481.90 | 481.90 | -3.10% | 30,096 | 0.65 |
| Sep 01, 2026 | 503.05 | 509.90 | 489.00 | 497.30 | 497.30 | -1.64% | 31,195 | 0.67 |
| Aug 31, 2026 | 515.00 | 524.00 | 492.15 | 505.60 | 505.60 | -0.42% | 158,815 | 3.55 |
| Aug 28, 2026 | 425.00 | 507.75 | 422.80 | 507.75 | 507.75 | +19.99% | 851,087 | 26.92 |
| Aug 27, 2026 | 435.25 | 436.00 | 421.60 | 423.15 | 423.15 | -2.09% | 18,538 | 0.58 |
| Aug 26, 2026 | 415.00 | 437.00 | 413.25 | 432.20 | 432.20 | +5.12% | 36,094 | 1.11 |
| Aug 25, 2026 | 421.55 | 426.00 | 405.65 | 411.15 | 411.15 | -4.21% | 38,040 | 1.19 |
| Aug 24, 2026 | 435.00 | 440.65 | 427.00 | 429.20 | 429.20 | -2.03% | 16,073 | 0.50 |