Prec. Wires (I)

Precision Wires India Ltd Historical Data

NSEBSE

₹180.25

(-0.31%)

Sep 23, 2025|02:44:57 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	178	179.24	175	176.76	3,216	2,03,06,409.95	62,300
26-Aug-2025	178.55	178.55	173	173.25	2,363	1,13,54,705.51	31,544
28-Aug-2025	175	175	170.51	171.63	2,948	1,11,16,857.67	33,526
29-Aug-2025	173.5	173.5	170.15	170.61	2,016	1,15,10,047.25	39,149
01-Sep-2025	170.61	174.25	170.61	173.58	1,516	75,04,183.58	20,096
02-Sep-2025	174.8	176.9	172.5	173.62	3,274	1,73,82,316.1	46,068
03-Sep-2025	174.25	181.56	174.2	177.65	3,751	3,07,26,955.36	60,965
04-Sep-2025	178.8	179.28	175.51	175.98	3,748	1,27,36,528.09	35,486
05-Sep-2025	176.15	176.54	174.02	175.12	1,775	91,23,933.56	25,080
08-Sep-2025	184.5	189	178.1	179.69	18,206	16,84,30,906.5	2,35,113
09-Sep-2025	181	181	178.01	179.91	3,324	2,25,15,977.72	64,491
10-Sep-2025	181.79	181.79	178.8	179.41	2,829	1,56,75,362.33	53,871
11-Sep-2025	179.05	186.5	179.05	184.49	5,410	4,33,78,916.68	1,08,049
12-Sep-2025	185.4	186.95	181.55	182.29	6,173	2,93,04,137.88	88,341
15-Sep-2025	184.26	184.26	179.05	181.45	3,136	1,64,59,750.41	49,112
16-Sep-2025	181.16	188.15	181.16	185.3	6,133	4,90,25,269.33	1,45,963
17-Sep-2025	185.5	188	185.02	186.81	3,437	3,18,29,814.63	1,05,635
18-Sep-2025	187	188.5	179.95	182.36	3,915	2,85,92,155.8	90,119
19-Sep-2025	182.5	186.9	181.5	182.36	4,827	2,38,79,392.62	48,843
22-Sep-2025	183.09	184.94	180.33	180.81	3,623	1,56,93,755.04	49,744

Prec. Wires (I): Related NEWS

No Record Found

Invest wise with Expert advice