Price Data Selection & Download
Precision Camshafts Share Price All Time Records & Statistics (Feb 2016 - Oct 2026)
2625 daily OHLCV records on NSE from Feb. 2016 to Oct. 2026. For live price, key ratios and fundamentals, see Precision Camshafts share price screener.
Share Price All Time High
₹382.80
December 11, 2024
NSE Exchange
Share Price All Time Low
₹21.70
March 25, 2020
NSE Exchange
Highest Volume Trading Day
45,485,114
September 09, 2025 • ₹249.70
NSE Exchange
Share Price History Data (Feb 2016 - Oct 2026)
PRECAM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹109.90 | ₹112.65 | ₹107.70 | ₹108.91 | 135,479 |
| 2026-10-01 | ₹116.25 | ₹117.85 | ₹108.35 | ₹109.90 | 438,255 |
| 2026-09-30 | ₹117.65 | ₹120.19 | ₹116.30 | ₹116.78 | 78,594 |
| 2026-09-29 | ₹115.90 | ₹118.69 | ₹114.01 | ₹117.16 | 77,134 |
| 2026-09-28 | ₹120.79 | ₹120.79 | ₹116.00 | ₹116.78 | 102,692 |
| 2026-09-25 | ₹119.99 | ₹121.00 | ₹117.62 | ₹120.66 | 77,805 |
| 2026-09-24 | ₹121.60 | ₹125.00 | ₹119.01 | ₹119.99 | 146,953 |
| 2026-09-23 | ₹117.60 | ₹127.88 | ₹117.60 | ₹122.11 | 1,402,615 |
| 2026-09-22 | ₹117.42 | ₹120.90 | ₹116.81 | ₹118.87 | 110,105 |
| 2026-09-21 | ₹116.34 | ₹118.38 | ₹115.72 | ₹117.42 | 86,106 |
| 2026-09-18 | ₹113.83 | ₹117.60 | ₹113.44 | ₹116.41 | 69,491 |
| 2026-09-17 | ₹112.79 | ₹115.95 | ₹112.50 | ₹113.34 | 143,157 |
| 2026-09-16 | ₹113.60 | ₹114.96 | ₹111.61 | ₹112.81 | 126,306 |
| 2026-09-15 | ₹117.06 | ₹118.17 | ₹112.40 | ₹113.69 | 244,954 |
| 2026-09-11 | ₹117.49 | ₹119.90 | ₹114.54 | ₹116.81 | 166,363 |
| 2026-09-10 | ₹120.02 | ₹121.74 | ₹117.50 | ₹118.05 | 86,119 |
| 2026-09-09 | ₹121.40 | ₹122.12 | ₹119.20 | ₹119.91 | 107,492 |
| 2026-09-08 | ₹123.96 | ₹124.39 | ₹121.10 | ₹121.71 | 137,481 |
| 2026-09-07 | ₹123.05 | ₹126.00 | ₹122.77 | ₹123.98 | 117,683 |
| 2026-09-04 | ₹122.65 | ₹126.00 | ₹122.47 | ₹124.02 | 118,929 |
| 2026-09-03 | ₹123.33 | ₹126.00 | ₹121.50 | ₹122.10 | 166,301 |
| 2026-09-02 | ₹123.60 | ₹130.00 | ₹119.49 | ₹122.87 | 139,788 |
| 2026-09-01 | ₹125.26 | ₹127.59 | ₹122.10 | ₹123.15 | 133,543 |
| 2026-08-31 | ₹126.15 | ₹128.09 | ₹122.70 | ₹125.46 | 176,005 |
| 2026-08-28 | ₹125.70 | ₹128.00 | ₹124.76 | ₹126.33 | 182,688 |
| 2026-08-27 | ₹129.10 | ₹130.50 | ₹124.55 | ₹125.80 | 131,571 |
| 2026-08-26 | ₹130.90 | ₹133.00 | ₹128.00 | ₹129.27 | 88,532 |
| 2026-08-25 | ₹130.50 | ₹133.02 | ₹129.55 | ₹130.41 | 49,714 |
| 2026-08-24 | ₹130.58 | ₹133.12 | ₹128.78 | ₹130.74 | 110,297 |
| 2026-08-21 | ₹130.48 | ₹132.19 | ₹129.70 | ₹130.58 | 98,311 |
| 2026-08-20 | ₹131.90 | ₹134.50 | ₹130.20 | ₹130.68 | 131,552 |
| 2026-08-19 | ₹133.00 | ₹134.95 | ₹130.21 | ₹131.02 | 59,355 |
| 2026-08-18 | ₹133.75 | ₹136.04 | ₹132.25 | ₹133.16 | 57,774 |
| 2026-08-17 | ₹134.96 | ₹136.00 | ₹132.91 | ₹134.65 | 77,182 |
| 2026-08-14 | ₹135.00 | ₹136.99 | ₹133.12 | ₹135.00 | 70,647 |
| 2026-08-13 | ₹135.00 | ₹137.69 | ₹134.50 | ₹135.17 | 87,385 |
| 2026-08-12 | ₹136.22 | ₹137.90 | ₹133.00 | ₹134.83 | 178,282 |
| 2026-08-11 | ₹141.77 | ₹142.91 | ₹139.10 | ₹140.57 | 108,202 |
| 2026-08-10 | ₹143.20 | ₹144.08 | ₹141.33 | ₹142.02 | 72,342 |
| 2026-08-07 | ₹143.87 | ₹145.27 | ₹143.00 | ₹143.29 | 62,856 |
| 2026-08-06 | ₹145.47 | ₹146.85 | ₹144.00 | ₹144.48 | 76,223 |
| 2026-08-05 | ₹144.15 | ₹147.50 | ₹143.36 | ₹145.20 | 186,499 |
| 2026-08-04 | ₹143.16 | ₹146.92 | ₹142.32 | ₹142.94 | 149,595 |
| 2026-08-03 | ₹141.47 | ₹146.00 | ₹141.39 | ₹143.31 | 168,272 |
| 2026-07-31 | ₹142.19 | ₹144.89 | ₹138.70 | ₹140.29 | 235,984 |
| 2026-07-30 | ₹139.00 | ₹145.00 | ₹138.50 | ₹141.61 | 335,960 |
| 2026-07-29 | ₹138.40 | ₹142.34 | ₹138.03 | ₹139.23 | 79,435 |
| 2026-07-28 | ₹140.70 | ₹140.78 | ₹137.80 | ₹138.34 | 49,946 |
| 2026-07-27 | ₹139.88 | ₹145.90 | ₹139.06 | ₹139.85 | 244,587 |
| 2026-07-24 | ₹138.00 | ₹139.69 | ₹133.00 | ₹138.65 | 49,216 |
| 2026-07-23 | ₹140.30 | ₹141.12 | ₹137.60 | ₹138.28 | 61,668 |
| 2026-07-22 | ₹142.00 | ₹142.19 | ₹140.10 | ₹140.53 | 45,654 |
| 2026-07-21 | ₹142.30 | ₹144.00 | ₹141.48 | ₹142.05 | 71,004 |
| 2026-07-20 | ₹142.00 | ₹144.00 | ₹140.40 | ₹142.04 | 59,709 |
| 2026-07-17 | ₹142.90 | ₹143.17 | ₹139.90 | ₹141.54 | 77,892 |
| 2026-07-16 | ₹143.25 | ₹145.49 | ₹142.00 | ₹143.29 | 93,339 |
| 2026-07-15 | ₹144.89 | ₹146.50 | ₹142.31 | ₹142.87 | 94,615 |
| 2026-07-14 | ₹148.04 | ₹148.49 | ₹143.30 | ₹144.35 | 93,676 |
| 2026-07-13 | ₹145.94 | ₹149.09 | ₹144.27 | ₹148.04 | 114,627 |
| 2026-07-10 | ₹146.67 | ₹150.30 | ₹146.31 | ₹146.66 | 165,422 |
| 2026-07-09 | ₹145.89 | ₹147.70 | ₹145.00 | ₹146.12 | 95,510 |
| 2026-07-08 | ₹147.54 | ₹147.86 | ₹142.60 | ₹144.69 | 138,531 |
| 2026-07-07 | ₹150.39 | ₹150.39 | ₹147.00 | ₹147.54 | 114,009 |
| 2026-07-06 | ₹153.18 | ₹154.09 | ₹149.00 | ₹149.85 | 164,627 |
| 2026-07-03 | ₹154.50 | ₹157.90 | ₹151.27 | ₹152.57 | 271,192 |
| 2026-07-02 | ₹151.02 | ₹158.00 | ₹151.02 | ₹153.61 | 529,504 |
| 2026-07-01 | ₹149.00 | ₹154.20 | ₹148.59 | ₹151.32 | 169,055 |
| 2026-06-30 | ₹148.48 | ₹152.38 | ₹148.48 | ₹149.03 | 111,857 |
| 2026-06-29 | ₹151.09 | ₹151.69 | ₹147.74 | ₹148.33 | 105,053 |
| 2026-06-25 | ₹154.21 | ₹156.80 | ₹150.00 | ₹150.79 | 183,467 |
| 2026-06-24 | ₹150.15 | ₹157.00 | ₹149.34 | ₹154.85 | 261,612 |
| 2026-06-23 | ₹158.00 | ₹158.91 | ₹150.10 | ₹150.55 | 190,357 |
| 2026-06-22 | ₹153.43 | ₹158.50 | ₹153.10 | ₹156.11 | 339,793 |
| 2026-06-19 | ₹150.17 | ₹155.48 | ₹148.62 | ₹152.32 | 226,756 |
| 2026-06-18 | ₹150.01 | ₹152.86 | ₹149.68 | ₹150.97 | 133,846 |
| 2026-06-17 | ₹148.63 | ₹151.09 | ₹148.54 | ₹149.79 | 148,928 |
| 2026-06-16 | ₹151.90 | ₹153.82 | ₹148.01 | ₹148.63 | 131,759 |
| 2026-06-15 | ₹148.90 | ₹155.00 | ₹147.75 | ₹150.74 | 354,529 |
| 2026-06-12 | ₹137.97 | ₹144.60 | ₹137.97 | ₹144.03 | 169,801 |
| 2026-06-11 | ₹140.30 | ₹142.89 | ₹135.35 | ₹136.75 | 133,728 |
| 2026-06-10 | ₹144.00 | ₹145.74 | ₹140.00 | ₹140.66 | 119,109 |
| 2026-06-09 | ₹145.76 | ₹146.80 | ₹141.57 | ₹143.71 | 225,010 |
| 2026-06-08 | ₹144.10 | ₹147.80 | ₹142.45 | ₹143.45 | 161,904 |
| 2026-06-05 | ₹150.70 | ₹152.38 | ₹146.60 | ₹147.05 | 218,688 |
| 2026-06-04 | ₹148.30 | ₹153.90 | ₹148.30 | ₹149.36 | 309,456 |
| 2026-06-03 | ₹150.05 | ₹150.51 | ₹147.00 | ₹149.14 | 142,351 |
| 2026-06-02 | ₹149.35 | ₹152.16 | ₹147.99 | ₹150.32 | 147,787 |
| 2026-06-01 | ₹156.90 | ₹156.90 | ₹149.10 | ₹150.12 | 247,804 |
| 2026-05-29 | ₹152.91 | ₹159.00 | ₹151.80 | ₹153.89 | 326,755 |
| 2026-05-27 | ₹155.62 | ₹156.09 | ₹151.80 | ₹153.06 | 219,460 |
| 2026-05-26 | ₹154.99 | ₹159.59 | ₹153.10 | ₹154.31 | 510,984 |
| 2026-05-25 | ₹157.50 | ₹162.02 | ₹153.15 | ₹154.24 | 787,600 |
| 2026-05-22 | ₹166.20 | ₹179.00 | ₹161.15 | ₹165.20 | 2,188,353 |
| 2026-05-21 | ₹150.50 | ₹175.29 | ₹150.50 | ₹165.18 | 5,261,450 |
| 2026-05-20 | ₹148.63 | ₹152.28 | ₹146.52 | ₹149.96 | 190,679 |
| 2026-05-19 | ₹148.00 | ₹154.00 | ₹148.00 | ₹149.22 | 195,362 |
| 2026-05-18 | ₹152.10 | ₹153.90 | ₹144.00 | ₹148.06 | 335,624 |
| 2026-05-15 | ₹157.58 | ₹160.27 | ₹154.15 | ₹155.31 | 149,519 |
| 2026-05-14 | ₹158.09 | ₹161.04 | ₹154.14 | ₹156.40 | 171,638 |
| 2026-05-13 | ₹157.35 | ₹162.54 | ₹157.20 | ₹157.80 | 195,598 |
| 2026-05-12 | ₹170.40 | ₹170.90 | ₹157.10 | ₹158.14 | 414,475 |
| 2026-05-11 | ₹168.91 | ₹176.38 | ₹164.00 | ₹170.61 | 1,111,006 |
| 2026-05-08 | ₹162.10 | ₹171.00 | ₹160.22 | ₹168.26 | 680,503 |
| 2026-05-07 | ₹160.34 | ₹165.50 | ₹159.60 | ₹163.17 | 373,039 |
| 2026-05-06 | ₹158.90 | ₹161.00 | ₹156.50 | ₹160.14 | 154,719 |
| 2026-05-05 | ₹157.65 | ₹161.80 | ₹157.17 | ₹158.12 | 126,828 |
| 2026-05-04 | ₹159.98 | ₹164.00 | ₹159.00 | ₹159.99 | 203,007 |
| 2026-04-30 | ₹158.50 | ₹159.95 | ₹155.32 | ₹158.77 | 173,829 |
| 2026-04-29 | ₹164.95 | ₹166.54 | ₹158.35 | ₹159.53 | 259,237 |
| 2026-04-28 | ₹159.51 | ₹167.00 | ₹159.06 | ₹164.08 | 720,261 |
| 2026-04-27 | ₹156.01 | ₹163.70 | ₹154.45 | ₹160.21 | 600,635 |
| 2026-04-24 | ₹153.20 | ₹157.89 | ₹148.42 | ₹156.60 | 376,822 |
| 2026-04-23 | ₹155.48 | ₹157.00 | ₹153.01 | ₹153.72 | 133,268 |
| 2026-04-22 | ₹154.90 | ₹158.50 | ₹154.50 | ₹157.05 | 279,434 |
| 2026-04-21 | ₹153.80 | ₹158.74 | ₹152.70 | ₹154.89 | 241,842 |
| 2026-04-20 | ₹156.90 | ₹157.90 | ₹152.00 | ₹152.62 | 283,806 |
| 2026-04-17 | ₹155.49 | ₹159.34 | ₹154.40 | ₹155.65 | 330,906 |
| 2026-04-16 | ₹159.50 | ₹159.50 | ₹152.20 | ₹155.28 | 395,288 |
| 2026-04-15 | ₹151.80 | ₹157.90 | ₹147.01 | ₹154.85 | 1,037,016 |
| 2026-04-13 | ₹142.00 | ₹155.50 | ₹137.00 | ₹145.01 | 1,780,838 |
| 2026-04-10 | ₹143.31 | ₹146.66 | ₹139.02 | ₹143.25 | 867,926 |
| 2026-04-09 | ₹136.90 | ₹146.07 | ₹134.43 | ₹142.17 | 4,559,334 |
| 2026-04-08 | ₹128.70 | ₹132.50 | ₹124.77 | ₹131.45 | 647,498 |
| 2026-04-07 | ₹121.50 | ₹124.49 | ₹119.21 | ₹121.51 | 311,524 |
| 2026-04-06 | ₹119.67 | ₹123.00 | ₹116.05 | ₹121.93 | 274,702 |
| 2026-04-02 | ₹111.00 | ₹120.18 | ₹110.81 | ₹119.67 | 422,591 |
| 2026-04-01 | ₹110.55 | ₹119.80 | ₹110.55 | ₹117.51 | 481,300 |
| 2026-03-30 | ₹113.00 | ₹113.43 | ₹103.98 | ₹105.09 | 528,192 |
| 2026-03-27 | ₹116.64 | ₹119.09 | ₹112.00 | ₹113.44 | 562,080 |
| 2026-03-25 | ₹117.98 | ₹123.85 | ₹116.71 | ₹119.26 | 1,623,708 |
| 2026-03-24 | ₹110.30 | ₹126.50 | ₹110.05 | ₹117.39 | 21,549,953 |
| 2026-03-23 | ₹115.69 | ₹115.70 | ₹107.10 | ₹108.69 | 253,960 |
| 2026-03-20 | ₹117.50 | ₹123.15 | ₹116.44 | ₹117.45 | 262,289 |
| 2026-03-19 | ₹118.75 | ₹120.00 | ₹115.80 | ₹116.22 | 123,277 |
| 2026-03-18 | ₹119.74 | ₹123.34 | ₹119.72 | ₹121.32 | 287,063 |
| 2026-03-17 | ₹118.80 | ₹121.55 | ₹117.15 | ₹119.04 | 165,155 |
| 2026-03-16 | ₹120.56 | ₹121.52 | ₹115.05 | ₹117.05 | 179,103 |
| 2026-03-13 | ₹124.80 | ₹125.59 | ₹120.00 | ₹120.56 | 144,785 |
| 2026-03-12 | ₹123.00 | ₹129.60 | ₹122.16 | ₹126.19 | 231,206 |
| 2026-03-11 | ₹128.60 | ₹131.00 | ₹124.00 | ₹124.94 | 348,928 |
| 2026-03-10 | ₹125.95 | ₹128.60 | ₹125.41 | ₹127.89 | 129,292 |
| 2026-03-09 | ₹122.41 | ₹127.81 | ₹122.35 | ₹123.24 | 120,041 |
| 2026-03-06 | ₹131.90 | ₹132.57 | ₹126.60 | ₹127.89 | 179,525 |
| 2026-03-05 | ₹126.21 | ₹135.00 | ₹124.74 | ₹132.74 | 374,540 |
| 2026-03-04 | ₹129.99 | ₹129.99 | ₹125.00 | ₹126.49 | 179,757 |
| 2026-03-02 | ₹124.55 | ₹134.29 | ₹124.55 | ₹131.64 | 267,614 |
| 2026-02-27 | ₹138.00 | ₹138.69 | ₹135.10 | ₹136.00 | 161,030 |
| 2026-02-26 | ₹138.58 | ₹142.47 | ₹137.35 | ₹138.60 | 209,547 |
| 2026-02-25 | ₹141.51 | ₹143.70 | ₹137.20 | ₹138.04 | 225,746 |
| 2026-02-24 | ₹141.00 | ₹143.20 | ₹139.50 | ₹141.51 | 143,072 |
| 2026-02-23 | ₹145.00 | ₹146.80 | ₹141.78 | ₹142.44 | 142,812 |
| 2026-02-20 | ₹146.60 | ₹146.63 | ₹143.10 | ₹144.13 | 163,310 |
| 2026-02-19 | ₹152.00 | ₹155.90 | ₹145.05 | ₹146.32 | 305,962 |
| 2026-02-18 | ₹153.34 | ₹156.42 | ₹151.55 | ₹152.46 | 162,526 |
| 2026-02-17 | ₹150.00 | ₹156.25 | ₹149.99 | ₹152.66 | 199,067 |
| 2026-02-16 | ₹153.48 | ₹154.51 | ₹150.36 | ₹151.10 | 175,396 |
| 2026-02-13 | ₹156.00 | ₹156.90 | ₹151.85 | ₹153.47 | 243,359 |
| 2026-02-12 | ₹152.99 | ₹166.40 | ₹149.50 | ₹157.90 | 2,761,558 |
| 2026-02-11 | ₹156.19 | ₹156.90 | ₹151.63 | ₹152.47 | 182,587 |
| 2026-02-10 | ₹154.45 | ₹161.05 | ₹153.12 | ₹155.52 | 300,085 |
| 2026-02-09 | ₹150.27 | ₹155.00 | ₹149.64 | ₹153.96 | 261,956 |
| 2026-02-06 | ₹149.30 | ₹149.99 | ₹146.50 | ₹149.27 | 108,777 |
| 2026-02-05 | ₹151.11 | ₹154.90 | ₹147.20 | ₹150.85 | 236,487 |
| 2026-02-04 | ₹147.20 | ₹153.80 | ₹145.21 | ₹149.76 | 263,607 |
| 2026-02-03 | ₹150.00 | ₹154.00 | ₹145.00 | ₹146.69 | 306,616 |
| 2026-02-02 | ₹143.00 | ₹144.48 | ₹137.10 | ₹141.21 | 191,782 |
| 2026-02-01 | ₹147.04 | ₹152.29 | ₹142.40 | ₹144.07 | 203,908 |
| 2026-01-30 | ₹148.95 | ₹151.70 | ₹143.00 | ₹147.04 | 790,700 |
| 2026-01-29 | ₹138.27 | ₹163.35 | ₹138.09 | ₹150.72 | 11,949,023 |
| 2026-01-28 | ₹135.80 | ₹138.50 | ₹132.73 | ₹137.17 | 164,000 |
| 2026-01-27 | ₹136.00 | ₹136.76 | ₹130.35 | ₹131.44 | 183,319 |
| 2026-01-23 | ₹138.81 | ₹138.86 | ₹134.00 | ₹134.99 | 85,464 |
| 2026-01-22 | ₹137.80 | ₹141.95 | ₹136.16 | ₹137.77 | 142,366 |
| 2026-01-21 | ₹137.80 | ₹140.17 | ₹133.35 | ₹135.45 | 266,462 |
| 2026-01-20 | ₹143.90 | ₹146.78 | ₹137.31 | ₹139.89 | 260,819 |
| 2026-01-19 | ₹147.90 | ₹151.92 | ₹142.39 | ₹144.48 | 297,774 |
| 2026-01-16 | ₹153.00 | ₹155.69 | ₹147.10 | ₹149.60 | 199,133 |
| 2026-01-14 | ₹152.50 | ₹154.31 | ₹151.10 | ₹153.29 | 95,422 |
| 2026-01-13 | ₹154.85 | ₹161.39 | ₹151.67 | ₹152.19 | 307,984 |
| 2026-01-12 | ₹153.00 | ₹156.79 | ₹149.11 | ₹153.33 | 199,967 |
| 2026-01-09 | ₹158.54 | ₹159.84 | ₹153.47 | ₹155.00 | 192,499 |
| 2026-01-08 | ₹166.90 | ₹170.88 | ₹158.51 | ₹159.88 | 310,178 |
| 2026-01-07 | ₹166.30 | ₹170.50 | ₹165.70 | ₹166.58 | 224,328 |
| 2026-01-06 | ₹166.50 | ₹168.60 | ₹164.34 | ₹166.49 | 147,709 |
| 2026-01-05 | ₹169.50 | ₹169.51 | ₹166.33 | ₹166.85 | 160,040 |
| 2026-01-02 | ₹173.79 | ₹176.50 | ₹168.70 | ₹169.97 | 401,653 |
| 2026-01-01 | ₹166.62 | ₹178.40 | ₹166.44 | ₹172.41 | 888,322 |
Precision Camshafts Share Price Performance Analysis (Feb 2016 - Oct 2026)
PRECAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-36.83%
₹172.41 → ₹108.91
Year to Date
Price Volatility
10.77%
Low Volatility
Year to Date
Average Daily Volume
500,839
Year to Date Average
NSE Exchange
Precision Camshafts Share Price History – Frequently Asked Questions
Common questions about PRECAM historical data and records.
What is the all-time high share price of Precision Camshafts (PRECAM)?
The all-time high share price of Precision Camshafts was ₹382.8 recorded on December 11, 2024 on the NSE exchange.
What is the all-time low share price of Precision Camshafts (PRECAM)?
The all-time low share price of Precision Camshafts was ₹21.7 recorded on March 25, 2020 on the NSE exchange.
How can I download PRECAM historical share price data?
You can download Precision Camshafts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PRECAM shares?
The highest trading volume day for Precision Camshafts was 45,485,114 shares traded on September 09, 2025 on the NSE exchange, with share price at ₹249.7.