Precision Camshf

Precision Camshafts Ltd Historical Data

NSEBSE

₹148.69

(-0.47%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	190.26	191.36	185.15	186.32	3,612	3,48,30,005.15	69,220
19-Nov-2025	187.25	190.7	183.55	186.2	3,797	3,06,69,978.96	41,306
20-Nov-2025	186	187.6	179.52	183.89	4,447	3,87,38,186.46	84,965
21-Nov-2025	183.89	184.33	178.1	179.51	1,973	1,46,00,863.26	31,943
24-Nov-2025	180.49	180.55	172.62	175.29	3,898	2,93,81,032.4	87,711
25-Nov-2025	172.65	176.37	172.11	173.69	2,972	1,64,01,541.94	45,595
26-Nov-2025	174.73	177.96	174.73	176.99	2,515	1,11,27,016.09	25,240
27-Nov-2025	177.85	179.88	176.1	177.16	1,754	1,18,99,778.6	28,487
28-Nov-2025	177.7	178.49	172.95	174.65	2,209	1,86,75,558.45	44,488
01-Dec-2025	174.65	182.18	174.65	177.3	4,460	2,75,11,535.44	45,990
02-Dec-2025	177.47	178.06	174.76	176.51	1,716	84,78,686.12	21,696
03-Dec-2025	177.89	177.89	170	170.81	4,810	2,46,81,523	78,462
04-Dec-2025	171	173.98	167.62	168.72	4,314	1,97,68,036.26	48,982
05-Dec-2025	170.1	170.47	160	160.94	5,445	3,57,84,803.22	1,38,307
08-Dec-2025	160.94	162.96	152.2	153.51	7,381	3,71,15,727.89	1,28,126
09-Dec-2025	154.27	156.42	149.27	153.75	5,493	3,24,90,407.1	94,931
10-Dec-2025	153.8	158.75	151.82	155.54	5,520	3,38,16,294.1	78,493
11-Dec-2025	155.75	158.19	151.82	155.01	3,273	1,76,85,400.91	45,805
12-Dec-2025	153.75	157.36	153.55	155.74	5,062	2,20,04,033.39	59,749
15-Dec-2025	156.8	156.8	153.56	155.4	4,263	2,06,79,887.14	64,523
16-Dec-2025	154.9	155.5	152.1	152.49	1,596	1,22,86,770.9	44,068
17-Dec-2025	153.02	153.17	148	149.39	3,073	2,79,29,659.32	85,894
18-Dec-2025	149.5	151.58	146.7	148.69	3,596	2,20,57,875.05	34,792

Precision Camshf: Related NEWS

No Record Found

Invest wise with Expert advice