Precision Camshafts Limited (PRECAM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 02:43PM IST. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 260.00 | 261.60 | 250.15 | 256.83 | 256.83 | 309,709 |
| Oct 14, 2024 | 239.15 | 262.00 | 235.21 | 255.43 | 255.43 | 990,302 |
| Oct 11, 2024 | 239.33 | 244.50 | 233.74 | 237.79 | 237.79 | 112,191 |
| Oct 10, 2024 | 240.00 | 240.90 | 232.31 | 239.28 | 239.28 | 135,508 |
| Oct 09, 2024 | 233.07 | 238.95 | 228.90 | 237.32 | 237.32 | 158,783 |
| Oct 08, 2024 | 212.50 | 232.25 | 209.40 | 231.26 | 231.26 | 230,341 |
| Oct 07, 2024 | 233.00 | 233.78 | 209.10 | 212.14 | 212.14 | 294,971 |
| Oct 04, 2024 | 235.35 | 236.69 | 227.56 | 230.42 | 230.42 | 198,325 |
| Oct 03, 2024 | 248.00 | 248.00 | 235.00 | 237.13 | 237.13 | 303,679 |
| Oct 01, 2024 | 233.15 | 252.00 | 232.45 | 251.02 | 251.02 | 668,733 |
| Sept 30, 2024 | 230.50 | 237.00 | 222.00 | 234.88 | 234.88 | 214,129 |
| Sept 27, 2024 | 238.03 | 241.80 | 228.15 | 230.74 | 230.74 | 145,264 |
| Sept 26, 2024 | 235.54 | 238.87 | 227.27 | 237.25 | 237.25 | 162,164 |
| Sept 25, 2024 | 237.65 | 239.00 | 230.00 | 235.54 | 235.54 | 201,448 |
| Sept 24, 2024 | 243.50 | 247.00 | 235.20 | 235.95 | 235.95 | 199,506 |
| Sept 23, 2024 | 251.80 | 253.55 | 243.01 | 244.95 | 244.95 | 154,507 |
| Sept 20, 2024 | 250.00 | 257.00 | 247.00 | 250.81 | 250.81 | 124,457 |
| Sept 19, 2024 | 251.10 | 255.86 | 237.19 | 245.54 | 245.54 | 241,229 |
| Sept 18, 2024 | 258.81 | 259.65 | 248.95 | 251.88 | 251.88 | 189,856 |
| Sept 17, 2024 | 260.02 | 267.00 | 254.16 | 259.98 | 259.98 | 179,187 |
| Sept 16, 2024 | 266.80 | 267.93 | 258.00 | 260.84 | 260.84 | 212,523 |
| Sept 13, 2024 | 263.89 | 268.99 | 263.10 | 265.43 | 265.43 | 146,628 |
| Sept 12, 2024 | 265.00 | 269.00 | 259.48 | 264.68 | 264.68 | 173,096 |
| Sept 11, 2024 | 275.38 | 283.00 | 260.07 | 262.73 | 262.73 | 495,287 |
| Sept 10, 2024 | 265.97 | 279.00 | 262.00 | 275.38 | 275.38 | 696,715 |
| Sept 09, 2024 | 256.44 | 272.00 | 252.25 | 265.53 | 265.53 | 463,296 |
| Sept 06, 2024 | 260.34 | 274.70 | 250.64 | 256.44 | 256.44 | 715,062 |
| Sept 05, 2024 | 267.50 | 268.50 | 259.07 | 260.43 | 260.43 | 234,310 |
| Sept 04, 2024 | 260.00 | 269.00 | 258.10 | 266.83 | 266.83 | 426,446 |
| Sept 03, 2024 | 264.45 | 271.00 | 260.00 | 266.04 | 266.04 | 647,548 |
| Sept 02, 2024 | 244.70 | 267.50 | 241.00 | 262.58 | 262.58 | 826,554 |
| Aug 30, 2024 | 248.00 | 250.74 | 240.00 | 244.36 | 244.36 | 246,022 |
| Aug 29, 2024 | 255.00 | 258.42 | 245.00 | 248.07 | 248.07 | 377,420 |
| Aug 28, 2024 | 267.40 | 267.40 | 255.10 | 257.60 | 257.60 | 474,142 |
| Aug 27, 2024 | 249.75 | 271.00 | 241.05 | 264.88 | 264.88 | 1,489,132 |
| Aug 26, 2024 | 245.45 | 258.00 | 232.05 | 249.24 | 249.24 | 1,165,175 |
| Aug 23, 2024 | 238.00 | 251.00 | 235.35 | 244.14 | 244.14 | 3,864,455 |
| Aug 22, 2024 | 203.78 | 240.93 | 203.00 | 236.75 | 236.75 | 5,577,943 |
| Aug 21, 2024 | 184.90 | 203.95 | 184.90 | 200.78 | 200.78 | 1,064,451 |
| Aug 20, 2024 | 184.38 | 187.56 | 183.50 | 184.75 | 184.75 | 108,595 |
| Aug 19, 2024 | 186.85 | 186.85 | 181.93 | 184.39 | 184.39 | 164,365 |
| Aug 16, 2024 | 183.05 | 186.00 | 180.83 | 184.96 | 184.96 | 103,769 |
| Aug 14, 2024 | 186.30 | 189.99 | 180.01 | 181.71 | 181.71 | 138,443 |
| Aug 13, 2024 | 189.99 | 189.99 | 183.20 | 184.57 | 184.57 | 86,230 |
| Aug 12, 2024 | 191.25 | 192.19 | 184.21 | 185.85 | 185.85 | 189,744 |
| Aug 09, 2024 | 189.60 | 207.70 | 185.04 | 189.62 | 189.62 | 784,552 |
| Aug 08, 2024 | 184.49 | 192.76 | 182.74 | 188.17 | 188.17 | 104,164 |
| Aug 07, 2024 | 183.00 | 184.79 | 181.50 | 183.20 | 183.20 | 72,827 |
| Aug 06, 2024 | 184.98 | 187.36 | 180.00 | 181.05 | 181.05 | 147,223 |
| Aug 05, 2024 | 190.00 | 191.80 | 179.01 | 181.26 | 181.26 | 331,988 |
| Aug 02, 2024 | 188.46 | 198.57 | 187.41 | 195.79 | 195.79 | 173,841 |
| Aug 01, 2024 | 197.25 | 199.60 | 191.00 | 191.33 | 191.33 | 128,565 |
| Jul 31, 2024 | 200.00 | 200.79 | 195.50 | 196.28 | 196.28 | 136,885 |
| Jul 30, 2024 | 198.00 | 201.66 | 194.60 | 199.00 | 199.00 | 311,697 |
| Jul 29, 2024 | 189.25 | 198.55 | 187.41 | 197.42 | 197.42 | 510,285 |
| Jul 26, 2024 | 182.52 | 193.39 | 182.50 | 186.94 | 186.94 | 305,041 |
| Jul 25, 2024 | 176.01 | 183.50 | 175.00 | 182.21 | 182.21 | 227,968 |
| Jul 24, 2024 | 179.99 | 183.89 | 175.98 | 177.28 | 177.28 | 182,904 |
| Jul 23, 2024 | 180.50 | 181.89 | 175.01 | 178.09 | 178.09 | 142,657 |
| Jul 22, 2024 | 181.00 | 184.04 | 177.15 | 180.18 | 180.18 | 108,093 |
| Jul 19, 2024 | 187.00 | 187.00 | 180.40 | 181.54 | 181.54 | 105,041 |
| Jul 19, 2024 | 1 Dividend | |||||
| Jul 18, 2024 | 184.15 | 188.00 | 183.10 | 186.43 | 185.43 | 95,119 |
| Jul 16, 2024 | 189.60 | 191.65 | 181.99 | 185.20 | 184.21 | 185,762 |
| Jul 15, 2024 | 187.85 | 189.29 | 185.56 | 188.45 | 187.44 | 132,678 |
| Jul 12, 2024 | 191.25 | 191.56 | 185.50 | 186.36 | 185.36 | 107,585 |
| Jul 11, 2024 | 188.63 | 191.62 | 187.99 | 189.61 | 188.59 | 137,153 |
| Jul 10, 2024 | 191.88 | 193.15 | 185.10 | 185.86 | 184.86 | 156,179 |
| Jul 09, 2024 | 195.00 | 196.00 | 190.00 | 190.35 | 189.33 | 138,353 |
| Jul 08, 2024 | 197.70 | 201.06 | 194.01 | 195.61 | 194.56 | 151,362 |
| Jul 05, 2024 | 194.85 | 200.69 | 193.50 | 194.46 | 193.42 | 196,338 |
| Jul 04, 2024 | 197.00 | 198.90 | 193.59 | 194.71 | 193.67 | 102,785 |
| Jul 03, 2024 | 197.09 | 201.15 | 195.21 | 196.21 | 195.16 | 126,542 |
| Jul 02, 2024 | 195.00 | 202.00 | 194.88 | 197.09 | 196.03 | 244,309 |
| Jul 01, 2024 | 191.20 | 198.30 | 190.32 | 193.34 | 192.30 | 203,393 |
| Jun 28, 2024 | 193.76 | 193.76 | 188.16 | 189.25 | 188.23 | 123,318 |
| Jun 27, 2024 | 196.10 | 196.84 | 190.55 | 191.91 | 190.88 | 129,573 |
| Jun 26, 2024 | 193.10 | 196.50 | 191.50 | 194.98 | 193.93 | 151,399 |
| Jun 25, 2024 | 197.35 | 198.00 | 191.21 | 192.85 | 191.82 | 204,985 |
| Jun 24, 2024 | 199.00 | 201.06 | 195.20 | 195.45 | 194.40 | 121,234 |
| Jun 21, 2024 | 201.37 | 203.90 | 198.95 | 199.84 | 198.77 | 103,355 |
| Jun 20, 2024 | 201.49 | 203.95 | 200.43 | 201.37 | 200.29 | 103,698 |
| Jun 19, 2024 | 204.80 | 206.00 | 197.00 | 201.49 | 200.41 | 242,973 |
| Jun 18, 2024 | 204.90 | 207.65 | 201.00 | 203.64 | 202.55 | 243,322 |
| Jun 14, 2024 | 197.00 | 205.99 | 196.61 | 203.44 | 202.35 | 370,343 |
| Jun 13, 2024 | 197.80 | 200.70 | 195.20 | 196.04 | 194.99 | 156,257 |
| Jun 12, 2024 | 197.10 | 200.00 | 194.79 | 197.27 | 196.21 | 160,153 |
| Jun 11, 2024 | 196.50 | 201.55 | 194.17 | 197.65 | 196.59 | 116,024 |
| Jun 10, 2024 | 197.90 | 201.90 | 195.00 | 196.15 | 195.10 | 182,599 |
| Jun 07, 2024 | 185.00 | 197.50 | 185.00 | 196.45 | 195.40 | 227,634 |
| Jun 06, 2024 | 187.70 | 188.60 | 183.40 | 186.50 | 185.50 | 113,595 |
| Jun 05, 2024 | 180.55 | 186.00 | 172.65 | 179.40 | 178.44 | 184,561 |
| Jun 04, 2024 | 188.50 | 188.50 | 175.00 | 180.15 | 179.18 | 145,701 |
| Jun 03, 2024 | 186.00 | 191.90 | 182.10 | 187.95 | 186.94 | 147,440 |
| May 31, 2024 | 185.70 | 186.00 | 179.00 | 180.75 | 179.78 | 95,064 |
| May 30, 2024 | 187.90 | 188.00 | 182.35 | 183.75 | 182.76 | 72,960 |
| May 29, 2024 | 185.00 | 189.65 | 182.80 | 188.05 | 187.04 | 106,807 |
| May 28, 2024 | 189.05 | 189.05 | 183.00 | 184.85 | 183.86 | 131,254 |
| May 27, 2024 | 192.90 | 195.40 | 188.00 | 189.05 | 188.04 | 232,340 |
| May 24, 2024 | 210.00 | 214.40 | 187.45 | 190.00 | 188.98 | 1,284,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.