Precision Camshafts Share Price History

Precision Camshf

CMP as on 27-Nov-20 16:02

₹ 46.15
3.95 9.36%

Open

₹ 42.55

Turnover (lac)

₹ 631

Prev. Close

₹ 42.20

Day's Vol (shares)

₹ 13,66,355

Day's Range (₹)

₹ 42.05
₹ 48.30

CMP as on27-Nov-20 15:44

₹ 46.00
3.8 9%

Open

₹ 40.70

Turnover (lac)

Prev. Close

₹ 42.20

Day's Vol (shares)

₹ 1,72,340

Day's Range

₹ 40.70
₹ 48.05

Precision Camshafts Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 42.60 48.30 42.10 46.20 7,189 62.90 696,394 6.25 3.60
26-Nov-2020 41 43.70 39.80 42.20 5,328 40 459,646 3.85 1.20
25-Nov-2020 38.70 41.50 37.60 40.50 3,420 22.10 298,648 3.95 1.80
24-Nov-2020 38.10 39.50 37.40 38.70 1,170 7.76 127,110 2.15 0.60
23-Nov-2020 38.60 38.60 37.40 38 925 4.99 81,655 1.25 -0.60
20-Nov-2020 37.90 38.40 36.50 37.40 1,173 7.59 107,231 1.85 -0.50
19-Nov-2020 38.80 39.50 37.10 37.40 1,611 9.88 141,361 2.35 -1.40
18-Nov-2020 38.30 40 37.70 38.80 2,294 15 209,300 2.30 0.50
17-Nov-2020 39 41 37 37.90 2,575 14.10 221,455 4 -1.10
14-Nov-2020 39 40 38 39 1,762 14.30 274,687 2 0
13-Nov-2020 34 39 33.70 38.30 3,911 39.30 552,907 5.35 4.30
12-Nov-2020 35 35 33.60 33.90 644 3.33 61,658 1.35 -1.10
11-Nov-2020 34.80 35.50 33.10 33.70 1,492 11.30 198,780 2.35 -1.10
10-Nov-2020 34.90 34.90 32.90 33.70 346 1.79 37,503 1.95 -1.20
09-Nov-2020 33.60 34.20 33.10 33.90 635 2.29 47,707 1.05 0.25
06-Nov-2020 33.30 33.60 32.90 33.30 443 1.53 29,401 0.65 -0
05-Nov-2020 33 33.20 32.60 32.90 315 1.82 43,533 0.60 -0.10
04-Nov-2020 33 33.20 32.40 32.60 256 1.45 28,168 0.85 -0.40
03-Nov-2020 32.60 33.20 32.60 32.80 258 1.09 21,740 0.60 0.15
02-Nov-2020 33 33.10 32.30 32.40 307 1.34 28,019 0.80 -0.60
30-Oct-2020 32.50 33 32.30 32.60 303 1.47 29,160 0.70 0.05
29-Oct-2020 32.90 32.90 32.30 32.50 368 1.96 50,152 0.65 -0.40