Price Data Selection & Download
Precision Wires India Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹524.90
August 31, 2026
NSE Exchange
Share Price All Time Low
₹1.10
March 03, 2009
NSE Exchange
Highest Volume Trading Day
21,279,255
February 16, 2026 • ₹298.52
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
PRECWIRE 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 | ₹506.00 | ₹524.00 | ₹504.85 | ₹507.40 | 934,457 |
| 2026-10-01 | ₹491.85 | ₹508.20 | ₹484.10 | ₹501.40 | 696,872 |
| 2026-09-30 | ₹497.50 | ₹509.00 | ₹490.25 | ₹492.45 | 310,956 |
| 2026-09-29 | ₹480.00 | ₹513.70 | ₹476.55 | ₹500.15 | 1,563,376 |
| 2026-09-28 | ₹500.00 | ₹500.00 | ₹472.70 | ₹480.65 | 492,667 |
| 2026-09-25 | ₹488.85 | ₹508.20 | ₹488.00 | ₹502.60 | 619,641 |
| 2026-09-24 | ₹494.00 | ₹503.00 | ₹485.10 | ₹488.90 | 316,420 |
| 2026-09-23 | ₹495.00 | ₹505.00 | ₹488.25 | ₹498.85 | 715,914 |
| 2026-09-22 | ₹471.00 | ₹499.65 | ₹471.00 | ₹491.10 | 960,152 |
| 2026-09-21 | ₹478.40 | ₹485.00 | ₹466.05 | ₹473.70 | 384,630 |
| 2026-09-18 | ₹450.00 | ₹488.90 | ₹448.55 | ₹478.40 | 1,840,592 |
| 2026-09-17 | ₹439.60 | ₹452.95 | ₹436.10 | ₹449.25 | 490,866 |
| 2026-09-16 | ₹440.05 | ₹445.50 | ₹420.30 | ₹439.60 | 436,969 |
| 2026-09-15 | ₹462.90 | ₹465.60 | ₹435.35 | ₹440.05 | 413,745 |
| 2026-09-11 | ₹463.00 | ₹469.50 | ₹447.50 | ₹462.55 | 535,295 |
| 2026-09-10 | ₹474.05 | ₹476.00 | ₹461.45 | ₹464.65 | 415,746 |
| 2026-09-09 | ₹479.00 | ₹479.50 | ₹468.15 | ₹474.35 | 390,910 |
| 2026-09-08 | ₹462.00 | ₹489.60 | ₹460.95 | ₹480.20 | 1,098,914 |
| 2026-09-07 | ₹470.30 | ₹471.30 | ₹455.40 | ₹460.95 | 442,911 |
| 2026-09-04 | ₹491.75 | ₹501.85 | ₹469.55 | ₹472.80 | 830,119 |
| 2026-09-03 | ₹485.55 | ₹492.20 | ₹471.65 | ₹487.85 | 632,850 |
| 2026-09-02 | ₹493.55 | ₹502.20 | ₹478.90 | ₹483.10 | 604,171 |
| 2026-09-01 | ₹505.05 | ₹510.95 | ₹488.30 | ₹497.30 | 861,436 |
| 2026-08-31 | ₹515.00 | ₹524.90 | ₹491.75 | ₹505.60 | 3,000,014 |
| 2026-08-28 | ₹422.80 | ₹507.35 | ₹421.70 | ₹507.35 | 8,561,415 |
| 2026-08-27 | ₹433.00 | ₹436.55 | ₹421.20 | ₹422.80 | 350,769 |
| 2026-08-26 | ₹415.00 | ₹437.00 | ₹412.05 | ₹432.25 | 630,995 |
| 2026-08-25 | ₹425.00 | ₹426.75 | ₹405.45 | ₹411.75 | 744,525 |
| 2026-08-24 | ₹436.00 | ₹441.55 | ₹426.00 | ₹429.05 | 332,037 |
| 2026-08-21 | ₹435.70 | ₹446.90 | ₹434.55 | ₹438.50 | 352,330 |
| 2026-08-20 | ₹435.00 | ₹441.40 | ₹429.45 | ₹435.70 | 296,412 |
| 2026-08-19 | ₹458.00 | ₹458.00 | ₹425.10 | ₹429.70 | 883,319 |
| 2026-08-18 | ₹454.20 | ₹462.45 | ₹450.65 | ₹458.20 | 383,093 |
| 2026-08-17 | ₹460.00 | ₹464.00 | ₹452.90 | ₹457.75 | 387,991 |
| 2026-08-14 | ₹464.00 | ₹474.65 | ₹451.65 | ₹458.35 | 830,337 |
| 2026-08-13 | ₹421.00 | ₹474.90 | ₹420.95 | ₹468.65 | 6,856,445 |
| 2026-08-12 | ₹412.50 | ₹430.50 | ₹406.40 | ₹422.30 | 652,034 |
| 2026-08-11 | ₹437.00 | ₹447.00 | ₹409.00 | ₹414.20 | 1,291,382 |
| 2026-08-10 | ₹415.00 | ₹437.00 | ₹415.00 | ₹433.30 | 846,917 |
| 2026-08-07 | ₹417.70 | ₹417.70 | ₹401.10 | ₹413.80 | 391,595 |
| 2026-08-06 | ₹416.05 | ₹433.50 | ₹413.10 | ₹418.95 | 797,490 |
| 2026-08-05 | ₹384.90 | ₹414.95 | ₹378.75 | ₹409.50 | 1,197,877 |
| 2026-08-04 | ₹381.90 | ₹384.65 | ₹373.40 | ₹381.20 | 140,307 |
| 2026-08-03 | ₹374.50 | ₹388.10 | ₹372.70 | ₹379.10 | 311,874 |
| 2026-07-31 | ₹353.00 | ₹377.95 | ₹353.00 | ₹372.60 | 284,665 |
| 2026-07-30 | ₹365.00 | ₹366.70 | ₹352.30 | ₹354.30 | 166,552 |
| 2026-07-29 | ₹369.55 | ₹370.00 | ₹358.05 | ₹360.20 | 164,512 |
| 2026-07-28 | ₹373.50 | ₹373.50 | ₹364.00 | ₹366.60 | 112,197 |
| 2026-07-27 | ₹372.50 | ₹377.25 | ₹370.55 | ₹373.95 | 87,364 |
| 2026-07-24 | ₹364.10 | ₹374.00 | ₹363.05 | ₹372.50 | 108,921 |
| 2026-07-23 | ₹372.15 | ₹381.70 | ₹365.60 | ₹367.80 | 234,337 |
| 2026-07-22 | ₹359.50 | ₹378.05 | ₹359.20 | ₹372.15 | 315,654 |
| 2026-07-21 | ₹367.80 | ₹367.90 | ₹357.60 | ₹359.20 | 155,613 |
| 2026-07-20 | ₹359.75 | ₹372.55 | ₹356.45 | ₹364.90 | 150,852 |
| 2026-07-17 | ₹380.00 | ₹380.00 | ₹356.10 | ₹361.65 | 211,265 |
| 2026-07-16 | ₹385.00 | ₹385.00 | ₹378.65 | ₹380.00 | 116,099 |
| 2026-07-15 | ₹384.00 | ₹388.15 | ₹380.00 | ₹383.75 | 112,230 |
| 2026-07-14 | ₹385.00 | ₹385.85 | ₹378.00 | ₹379.20 | 132,355 |
| 2026-07-13 | ₹383.85 | ₹392.50 | ₹379.00 | ₹387.15 | 189,595 |
| 2026-07-10 | ₹395.25 | ₹397.70 | ₹382.10 | ₹385.80 | 248,323 |
| 2026-07-09 | ₹379.95 | ₹391.50 | ₹379.95 | ₹389.25 | 219,594 |
| 2026-07-08 | ₹373.50 | ₹393.00 | ₹369.70 | ₹374.90 | 534,911 |
| 2026-07-07 | ₹384.75 | ₹385.85 | ₹372.10 | ₹373.90 | 213,299 |
| 2026-07-06 | ₹398.00 | ₹404.95 | ₹382.40 | ₹384.75 | 309,378 |
| 2026-07-03 | ₹405.35 | ₹406.00 | ₹396.40 | ₹400.75 | 241,147 |
| 2026-07-02 | ₹404.00 | ₹409.95 | ₹402.50 | ₹405.35 | 257,601 |
| 2026-07-01 | ₹401.85 | ₹415.90 | ₹398.45 | ₹401.80 | 436,302 |
| 2026-06-30 | ₹403.80 | ₹412.25 | ₹398.40 | ₹401.70 | 319,485 |
| 2026-06-29 | ₹420.70 | ₹421.30 | ₹396.00 | ₹400.95 | 521,780 |
| 2026-06-25 | ₹442.90 | ₹449.10 | ₹418.50 | ₹420.35 | 438,339 |
| 2026-06-24 | ₹421.00 | ₹445.40 | ₹411.65 | ₹441.10 | 679,629 |
| 2026-06-23 | ₹422.75 | ₹433.00 | ₹417.65 | ₹421.70 | 347,701 |
| 2026-06-22 | ₹410.90 | ₹424.00 | ₹410.45 | ₹422.75 | 281,908 |
| 2026-06-19 | ₹420.00 | ₹423.00 | ₹405.00 | ₹408.25 | 372,231 |
| 2026-06-18 | ₹431.00 | ₹431.90 | ₹420.90 | ₹423.75 | 238,983 |
| 2026-06-17 | ₹428.45 | ₹430.70 | ₹417.65 | ₹428.90 | 342,428 |
| 2026-06-16 | ₹404.00 | ₹425.70 | ₹404.00 | ₹423.25 | 632,200 |
| 2026-06-15 | ₹398.00 | ₹411.00 | ₹395.20 | ₹403.80 | 429,318 |
| 2026-06-12 | ₹393.00 | ₹401.40 | ₹387.00 | ₹391.75 | 372,619 |
| 2026-06-11 | ₹391.00 | ₹403.35 | ₹386.10 | ₹388.00 | 260,181 |
| 2026-06-10 | ₹412.55 | ₹415.90 | ₹390.20 | ₹393.70 | 339,660 |
| 2026-06-09 | ₹396.00 | ₹414.00 | ₹396.00 | ₹410.85 | 249,588 |
| 2026-06-08 | ₹408.00 | ₹417.00 | ₹391.00 | ₹395.75 | 430,075 |
| 2026-06-05 | ₹432.00 | ₹443.70 | ₹410.55 | ₹417.05 | 563,279 |
| 2026-06-04 | ₹436.70 | ₹450.00 | ₹428.55 | ₹431.40 | 722,600 |
| 2026-06-03 | ₹429.85 | ₹439.00 | ₹427.75 | ₹436.70 | 305,731 |
| 2026-06-02 | ₹433.10 | ₹449.25 | ₹420.95 | ₹428.45 | 490,075 |
| 2026-06-01 | ₹426.40 | ₹441.65 | ₹419.25 | ₹435.85 | 603,916 |
| 2026-05-29 | ₹449.00 | ₹451.30 | ₹417.50 | ₹420.35 | 659,566 |
| 2026-05-27 | ₹454.00 | ₹465.00 | ₹440.00 | ₹444.80 | 630,086 |
| 2026-05-26 | ₹443.00 | ₹460.00 | ₹440.90 | ₹457.05 | 1,164,496 |
| 2026-05-25 | ₹448.00 | ₹467.50 | ₹435.00 | ₹442.60 | 5,306,257 |
| 2026-05-22 | ₹401.40 | ₹418.00 | ₹399.35 | ₹415.15 | 615,551 |
| 2026-05-21 | ₹401.30 | ₹406.05 | ₹395.15 | ₹398.40 | 556,848 |
| 2026-05-20 | ₹378.00 | ₹399.50 | ₹369.00 | ₹396.60 | 685,932 |
| 2026-05-19 | ₹375.00 | ₹389.75 | ₹364.00 | ₹381.90 | 422,482 |
| 2026-05-18 | ₹368.20 | ₹382.45 | ₹365.05 | ₹373.75 | 342,032 |
| 2026-05-15 | ₹380.95 | ₹387.40 | ₹368.00 | ₹376.05 | 258,157 |
| 2026-05-14 | ₹391.85 | ₹394.85 | ₹359.40 | ₹376.20 | 751,605 |
| 2026-05-13 | ₹393.00 | ₹400.80 | ₹385.40 | ₹388.55 | 284,456 |
| 2026-05-12 | ₹413.50 | ₹413.50 | ₹387.00 | ₹389.05 | 531,218 |
| 2026-05-11 | ₹417.00 | ₹420.30 | ₹402.00 | ₹410.50 | 397,177 |
| 2026-05-08 | ₹407.60 | ₹423.50 | ₹405.90 | ₹421.15 | 518,597 |
| 2026-05-07 | ₹394.95 | ₹415.00 | ₹394.95 | ₹405.70 | 733,376 |
| 2026-05-06 | ₹430.20 | ₹439.05 | ₹391.55 | ₹394.50 | 1,611,134 |
| 2026-05-05 | ₹430.95 | ₹445.50 | ₹428.35 | ₹431.70 | 741,897 |
| 2026-05-04 | ₹425.00 | ₹434.70 | ₹416.30 | ₹432.50 | 649,245 |
| 2026-04-30 | ₹413.90 | ₹425.00 | ₹409.30 | ₹422.05 | 594,918 |
| 2026-04-29 | ₹410.50 | ₹420.50 | ₹410.50 | ₹416.00 | 635,295 |
| 2026-04-28 | ₹405.00 | ₹415.45 | ₹403.25 | ₹412.65 | 593,115 |
| 2026-04-27 | ₹390.15 | ₹409.40 | ₹390.00 | ₹405.70 | 749,540 |
| 2026-04-24 | ₹390.00 | ₹405.40 | ₹385.75 | ₹390.15 | 855,237 |
| 2026-04-23 | ₹393.60 | ₹398.00 | ₹384.00 | ₹392.25 | 423,478 |
| 2026-04-22 | ₹386.00 | ₹398.20 | ₹385.95 | ₹395.65 | 600,300 |
| 2026-04-21 | ₹365.00 | ₹398.60 | ₹365.00 | ₹386.95 | 2,427,258 |
| 2026-04-20 | ₹377.80 | ₹382.45 | ₹361.35 | ₹365.00 | 760,504 |
| 2026-04-17 | ₹370.40 | ₹379.85 | ₹369.00 | ₹376.90 | 866,095 |
| 2026-04-16 | ₹346.00 | ₹371.20 | ₹342.00 | ₹366.70 | 1,476,732 |
| 2026-04-15 | ₹344.70 | ₹348.95 | ₹340.05 | ₹346.00 | 530,721 |
| 2026-04-13 | ₹328.00 | ₹345.50 | ₹320.05 | ₹341.30 | 1,101,424 |
| 2026-04-10 | ₹332.00 | ₹341.90 | ₹325.00 | ₹339.65 | 1,042,149 |
| 2026-04-09 | ₹306.00 | ₹331.50 | ₹305.30 | ₹328.90 | 1,712,018 |
| 2026-04-08 | ₹311.00 | ₹311.00 | ₹298.75 | ₹306.20 | 798,654 |
| 2026-04-07 | ₹297.50 | ₹297.50 | ₹292.00 | ₹293.50 | 347,239 |
| 2026-04-06 | ₹301.00 | ₹306.00 | ₹291.55 | ₹298.30 | 651,567 |
| 2026-04-02 | ₹305.00 | ₹305.90 | ₹290.55 | ₹300.05 | 768,759 |
| 2026-04-01 | ₹296.00 | ₹312.00 | ₹296.00 | ₹308.10 | 548,154 |
| 2026-03-30 | ₹295.10 | ₹303.70 | ₹290.20 | ₹292.10 | 596,047 |
| 2026-03-27 | ₹312.55 | ₹312.55 | ₹299.70 | ₹301.40 | 498,347 |
| 2026-03-25 | ₹312.95 | ₹319.95 | ₹307.10 | ₹314.70 | 992,103 |
| 2026-03-24 | ₹297.00 | ₹312.40 | ₹296.15 | ₹306.35 | 810,921 |
| 2026-03-23 | ₹298.65 | ₹303.00 | ₹290.00 | ₹291.80 | 564,436 |
| 2026-03-20 | ₹304.00 | ₹312.50 | ₹300.00 | ₹302.35 | 600,587 |
| 2026-03-19 | ₹302.50 | ₹312.20 | ₹297.05 | ₹299.55 | 797,786 |
| 2026-03-18 | ₹293.45 | ₹315.00 | ₹287.50 | ₹307.65 | 1,686,539 |
| 2026-03-17 | ₹290.15 | ₹293.65 | ₹280.80 | ₹290.55 | 732,273 |
| 2026-03-16 | ₹285.65 | ₹289.00 | ₹277.75 | ₹286.15 | 1,206,926 |
| 2026-03-13 | ₹318.00 | ₹324.05 | ₹280.15 | ₹283.15 | 2,222,362 |
| 2026-03-12 | ₹341.80 | ₹344.60 | ₹313.75 | ₹319.65 | 1,576,034 |
| 2026-03-11 | ₹353.30 | ₹354.00 | ₹336.50 | ₹342.95 | 868,186 |
| 2026-03-10 | ₹338.00 | ₹356.10 | ₹338.00 | ₹352.65 | 1,278,521 |
| 2026-03-09 | ₹328.00 | ₹338.60 | ₹317.30 | ₹334.05 | 1,293,002 |
| 2026-03-06 | ₹336.00 | ₹342.40 | ₹330.05 | ₹333.45 | 849,290 |
| 2026-03-05 | ₹321.10 | ₹336.25 | ₹321.10 | ₹334.65 | 1,454,049 |
| 2026-03-04 | ₹314.10 | ₹329.60 | ₹314.10 | ₹320.75 | 1,414,774 |
| 2026-03-02 | ₹294.00 | ₹332.00 | ₹292.30 | ₹322.85 | 2,795,555 |
| 2026-02-27 | ₹305.98 | ₹320.99 | ₹303.16 | ₹312.25 | 1,767,833 |
| 2026-02-26 | ₹303.00 | ₹312.20 | ₹302.00 | ₹306.98 | 1,589,396 |
| 2026-02-25 | ₹304.69 | ₹309.98 | ₹297.36 | ₹302.37 | 1,700,473 |
| 2026-02-24 | ₹300.00 | ₹305.00 | ₹295.62 | ₹302.37 | 1,221,817 |
| 2026-02-23 | ₹291.00 | ₹305.90 | ₹289.11 | ₹300.26 | 2,264,540 |
| 2026-02-20 | ₹292.00 | ₹293.88 | ₹283.12 | ₹286.14 | 563,195 |
| 2026-02-19 | ₹298.80 | ₹303.40 | ₹288.35 | ₹291.08 | 1,091,341 |
| 2026-02-18 | ₹293.99 | ₹304.90 | ₹285.61 | ₹295.52 | 3,039,871 |
| 2026-02-17 | ₹299.99 | ₹308.00 | ₹286.53 | ₹289.14 | 4,070,669 |
| 2026-02-16 | ₹270.73 | ₹305.80 | ₹267.13 | ₹298.52 | 21,279,255 |
| 2026-02-13 | ₹278.85 | ₹278.90 | ₹258.01 | ₹261.57 | 811,926 |
| 2026-02-12 | ₹263.40 | ₹280.50 | ₹261.02 | ₹278.96 | 1,330,667 |
| 2026-02-11 | ₹260.98 | ₹266.35 | ₹256.01 | ₹265.03 | 452,068 |
| 2026-02-10 | ₹265.73 | ₹272.00 | ₹257.10 | ₹259.08 | 747,271 |
| 2026-02-09 | ₹246.45 | ₹263.80 | ₹246.45 | ₹261.96 | 684,412 |
| 2026-02-06 | ₹249.70 | ₹249.77 | ₹243.50 | ₹245.33 | 214,673 |
| 2026-02-05 | ₹260.50 | ₹260.50 | ₹246.20 | ₹248.20 | 259,122 |
| 2026-02-04 | ₹251.79 | ₹260.00 | ₹249.02 | ₹257.97 | 448,445 |
| 2026-02-03 | ₹249.40 | ₹252.30 | ₹242.01 | ₹250.76 | 557,710 |
| 2026-02-02 | ₹228.00 | ₹243.00 | ₹226.76 | ₹241.24 | 530,843 |
| 2026-02-01 | ₹244.65 | ₹245.02 | ₹227.00 | ₹229.41 | 227,690 |
| 2026-01-30 | ₹254.49 | ₹254.49 | ₹242.43 | ₹244.65 | 468,371 |
| 2026-01-29 | ₹252.85 | ₹256.88 | ₹246.72 | ₹250.88 | 1,060,758 |
| 2026-01-28 | ₹228.50 | ₹250.92 | ₹225.76 | ₹247.90 | 1,943,641 |
| 2026-01-27 | ₹215.01 | ₹228.00 | ₹210.50 | ₹225.10 | 457,117 |
| 2026-01-23 | ₹221.80 | ₹223.90 | ₹213.50 | ₹214.83 | 237,791 |
| 2026-01-22 | ₹222.00 | ₹222.92 | ₹215.83 | ₹220.83 | 236,904 |
| 2026-01-21 | ₹212.00 | ₹223.49 | ₹210.63 | ₹219.05 | 603,818 |
| 2026-01-20 | ₹218.75 | ₹221.60 | ₹210.01 | ₹213.23 | 483,942 |
| 2026-01-19 | ₹222.00 | ₹224.20 | ₹217.95 | ₹218.75 | 275,658 |
| 2026-01-16 | ₹228.45 | ₹228.79 | ₹222.51 | ₹224.46 | 265,341 |
| 2026-01-14 | ₹225.30 | ₹230.90 | ₹223.51 | ₹227.19 | 316,145 |
| 2026-01-13 | ₹231.06 | ₹233.36 | ₹225.06 | ₹226.93 | 293,723 |
| 2026-01-12 | ₹224.89 | ₹232.15 | ₹219.16 | ₹231.20 | 867,204 |
| 2026-01-09 | ₹237.47 | ₹237.47 | ₹225.25 | ₹226.71 | 719,966 |
| 2026-01-08 | ₹262.80 | ₹262.99 | ₹236.17 | ₹238.47 | 1,670,505 |
| 2026-01-07 | ₹256.11 | ₹268.81 | ₹254.50 | ₹263.30 | 2,125,585 |
| 2026-01-06 | ₹253.70 | ₹259.04 | ₹250.05 | ₹254.14 | 813,367 |
| 2026-01-05 | ₹249.90 | ₹261.95 | ₹247.78 | ₹253.92 | 1,443,937 |
| 2026-01-02 | ₹250.00 | ₹251.39 | ₹244.23 | ₹247.48 | 460,226 |
| 2026-01-01 | ₹239.00 | ₹257.02 | ₹238.87 | ₹248.55 | 2,029,987 |
Precision Wires India Share Price Performance Analysis (Jan 2003 - Oct 2026)
PRECWIRE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+104.14%
₹248.55 → ₹507.40
Year to Date
Price Volatility
21.41%
Medium Volatility
Year to Date
Average Daily Volume
948,564
Year to Date Average
NSE Exchange
Precision Wires India Share Price History – Frequently Asked Questions
Common questions about PRECWIRE historical data and records. Review PRECWIRE P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Precision Wires India (PRECWIRE)?
The all-time high share price of Precision Wires India was ₹524.9 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of Precision Wires India (PRECWIRE)?
The all-time low share price of Precision Wires India was ₹1.1 recorded on March 03, 2009 on the NSE exchange.
How can I download PRECWIRE historical share price data?
You can download Precision Wires India 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 PRECWIRE shares?
The highest trading volume day for Precision Wires India was 21,279,255 shares traded on February 16, 2026 on the NSE exchange, with share price at ₹298.52.