NSE - Free Realtime Quote
INR
Precision Camshafts Limited (PRECAM.NS)
98.99
+1.91
(+1.97%)
As of 10:06:48 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
96.56
99.80
95.42
98.47
98.47
61,341
Oct 30, 2026
97.40
97.48
93.00
93.29
93.29
93,833
Oct 29, 2026
98.99
101.90
95.72
97.48
97.48
157,257
Oct 28, 2026
97.59
100.14
95.93
98.87
98.87
143,215
Oct 27, 2026
94.30
98.25
91.50
97.25
97.25
130,830
Oct 26, 2026
91.99
96.15
90.01
94.30
94.30
211,339
Oct 23, 2026
96.50
96.50
88.92
91.47
91.47
266,407
Oct 22, 2026
100.73
101.63
92.20
94.71
94.71
555,092
Oct 21, 2026
110.16
110.69
99.14
99.79
99.79
701,042
Oct 19, 2026
112.90
113.31
109.01
109.69
109.69
52,309
Oct 16, 2026
111.60
113.76
110.64
112.83
112.83
63,968
Oct 15, 2026
112.61
112.80
111.00
111.49
111.49
55,096
Oct 14, 2026
113.45
114.50
112.01
113.34
113.34
57,020
Oct 13, 2026
113.10
114.18
111.26
113.45
113.45
58,557
Oct 12, 2026
110.50
116.08
110.50
114.10
114.10
97,860
Oct 9, 2026
109.41
113.76
108.96
111.20
111.20
103,148
Oct 8, 2026
113.96
114.78
109.26
109.92
109.92
88,022
Oct 7, 2026
112.65
115.98
109.00
113.85
113.85
155,014
Oct 6, 2026
110.20
113.90
109.50
113.27
113.27
111,679
Oct 5, 2026
109.90
112.65
107.70
108.91
108.91
135,479
Oct 1, 2026
116.25
117.85
108.35
109.90
109.90
438,255
Sep 30, 2026
117.65
120.19
116.30
116.78
116.78
78,594
Sep 29, 2026
115.90
118.69
114.01
117.16
117.16
77,134
Sep 28, 2026
120.79
120.79
116.00
116.78
116.78
102,692
Sep 25, 2026
119.99
121.00
117.62
120.66
120.66
77,805
Sep 24, 2026
121.60
125.00
119.01
119.99
119.99
146,953
Sep 23, 2026
117.60
127.88
117.60
122.11
122.11
1,402,615
Sep 22, 2026
117.42
120.90
116.81
118.87
118.87
110,105
Sep 21, 2026
116.34
118.38
115.72
117.42
117.42
86,106
Sep 18, 2026
113.83
117.60
113.44
116.41
116.41
69,491
Sep 17, 2026
112.79
115.95
112.50
113.34
113.34
143,157
Sep 16, 2026
113.60
114.96
111.61
112.81
112.81
126,306
Sep 15, 2026
117.06
118.17
112.40
113.69
113.69
244,954
Sep 11, 2026
117.49
119.90
114.54
116.81
116.81
166,363
Sep 10, 2026
120.02
121.74
117.50
118.05
118.05
86,119
Sep 9, 2026
121.40
122.12
119.20
119.91
119.91
107,492
Sep 8, 2026
123.96
124.39
121.10
121.71
121.71
137,481
Sep 7, 2026
123.05
126.00
122.77
123.98
123.98
117,683
Sep 4, 2026
122.65
126.00
122.47
124.02
124.02
118,929
Sep 3, 2026
123.33
126.00
121.50
122.10
122.10
166,301
Sep 2, 2026
123.60
130.00
119.49
122.87
122.87
139,788
Sep 1, 2026
125.26
127.59
122.10
123.15
123.15
133,543
Aug 31, 2026
126.15
128.09
122.70
125.46
125.46
176,005
Aug 28, 2026
125.70
128.00
124.76
126.33
126.33
182,688
Aug 27, 2026
129.10
130.50
124.55
125.80
125.80
131,571
Aug 26, 2026
130.90
133.00
128.00
129.27
129.27
88,532
Aug 25, 2026
130.50
133.02
129.55
130.41
130.41
49,714
Aug 24, 2026
130.58
133.12
128.78
130.74
130.74
110,297
Aug 21, 2026
130.48
132.19
129.70
130.58
130.58
98,311
Aug 20, 2026
131.90
134.50
130.20
130.68
130.68
131,552
Aug 19, 2026
133.00
134.95
130.21
131.02
131.02
59,355
Aug 18, 2026
133.75
136.04
132.25
133.16
133.16
57,774
Aug 17, 2026
134.96
136.00
132.91
134.65
134.65
77,182
Aug 14, 2026
135.00
136.99
133.12
135.00
135.00
70,647
Aug 13, 2026
135.00
137.69
134.50
135.17
135.17
87,385
Aug 12, 2026
136.22
137.90
133.00
134.83
134.83
178,282
Aug 11, 2026
141.77
142.91
139.10
140.57
140.57
108,202
Aug 10, 2026
143.20
144.08
141.33
142.02
142.02
72,342
Aug 7, 2026
143.87
145.27
143.00
143.29
143.29
62,856
Aug 6, 2026
145.47
146.85
144.00
144.48
144.48
76,223
Aug 5, 2026
144.15
147.50
143.36
145.20
145.20
186,499
Aug 4, 2026
143.16
146.92
142.32
142.94
142.94
149,595
Aug 3, 2026
141.47
146.00
141.39
143.31
143.31
168,272
Jul 31, 2026
142.19
144.89
138.70
140.29
140.29
235,984
Jul 30, 2026
139.00
145.00
138.50
141.61
141.61
335,960
Jul 29, 2026
138.40
142.34
138.03
139.23
139.23
79,435
Jul 28, 2026
140.70
140.78
137.80
138.34
138.34
49,946
Jul 27, 2026
139.88
145.90
139.06
139.85
139.85
244,587
Jul 24, 2026
138.00
139.69
133.00
138.65
138.65
49,216
Jul 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
140.30
141.12
137.60
138.28
138.28
61,668
Jul 22, 2026
142.00
142.19
140.10
140.53
139.53
45,654
Jul 21, 2026
142.30
144.00
141.48
142.05
141.04
71,004
Jul 20, 2026
142.00
144.00
140.40
142.04
141.03
59,709
Jul 17, 2026
142.90
143.17
139.90
141.54
140.53
77,892
Jul 16, 2026
143.25
145.49
142.00
143.29
142.27
93,339
Jul 15, 2026
144.89
146.50
142.31
142.87
141.85
94,615
Jul 14, 2026
148.04
148.49
143.30
144.35
143.32
93,676
Jul 13, 2026
145.94
149.09
144.27
148.04
146.99
114,627
Jul 10, 2026
146.67
150.30
146.31
146.66
145.62
165,422
Jul 9, 2026
145.89
147.70
145.00
146.12
145.08
95,510
Jul 8, 2026
147.54
147.86
142.60
144.69
143.66
138,531
Jul 7, 2026
150.39
150.39
147.00
147.54
146.49
114,009
Jul 6, 2026
153.18
154.09
149.00
149.85
148.78
164,627
Jul 3, 2026
154.50
157.90
151.27
152.57
151.48
271,192
Jul 2, 2026
151.02
158.00
151.02
153.61
152.52
529,504
Jul 1, 2026
149.00
154.20
148.59
151.32
150.24
169,055
Jun 30, 2026
148.48
152.38
148.48
149.03
147.97
111,857
Jun 29, 2026
151.09
151.69
147.74
148.33
147.27
105,053
Jun 25, 2026
154.21
156.80
150.00
150.79
149.72
183,467
Jun 24, 2026
150.15
157.00
149.34
154.85
153.75
261,612
Jun 23, 2026
158.00
158.91
150.10
150.55
149.48
190,357
Jun 22, 2026
153.43
158.50
153.10
156.11
155.00
339,793
Jun 19, 2026
150.17
155.48
148.62
152.32
151.24
226,756
Jun 18, 2026
150.01
152.86
149.68
150.97
149.90
133,846
Jun 17, 2026
148.63
151.09
148.54
149.79
148.72
148,928
Jun 16, 2026
151.90
153.82
148.01
148.63
147.57
131,759
Jun 15, 2026
148.90
155.00
147.75
150.74
149.67
354,529
Jun 12, 2026
137.97
144.60
137.97
144.03
143.01
169,801
Jun 11, 2026
140.30
142.89
135.35
136.75
135.78
133,728
Jun 10, 2026
144.00
145.74
140.00
140.66
139.66
119,109
Jun 9, 2026
145.76
146.80
141.57
143.71
142.69
225,010
Jun 8, 2026
144.10
147.80
142.45
143.45
142.43
161,904
Jun 5, 2026
150.70
152.38
146.60
147.05
146.00
218,688
Jun 4, 2026
148.30
153.90
148.30
149.36
148.30
309,456
Jun 3, 2026
150.05
150.51
147.00
149.14
148.08
142,351
Jun 2, 2026
149.35
152.16
147.99
150.32
149.25
147,787
Jun 1, 2026
156.90
156.90
149.10
150.12
149.05
247,804
May 29, 2026
152.91
159.00
151.80
153.89
152.79
326,755
May 27, 2026
155.62
156.09
151.80
153.06
151.97
219,460
May 26, 2026
154.99
159.59
153.10
154.31
153.21
510,984
May 25, 2026
157.50
162.02
153.15
154.24
153.14
787,600
May 22, 2026
166.20
179.00
161.15
165.20
164.02
2,188,353
May 21, 2026
150.50
175.29
150.50
165.18
164.00
5,261,450
May 20, 2026
148.63
152.28
146.52
149.96
148.89
190,679
May 19, 2026
148.00
154.00
148.00
149.22
148.16
195,362
May 18, 2026
152.10
153.90
144.00
148.06
147.01
335,624
May 15, 2026
157.58
160.27
154.15
155.31
154.20
149,519
May 14, 2026
158.09
161.04
154.14
156.40
155.29
171,638
May 13, 2026
157.35
162.54
157.20
157.80
156.68
195,598
May 12, 2026
170.40
170.90
157.10
158.14
157.01
414,475
May 11, 2026
168.91
176.38
164.00
170.61
169.40
1,111,006
May 8, 2026
162.10
171.00
160.22
168.26
167.06
680,503
May 7, 2026
160.34
165.50
159.60
163.17
162.01
373,039
May 6, 2026
158.90
161.00
156.50
160.14
159.00
154,719
May 5, 2026
157.65
161.80
157.17
158.12
156.99
126,828
May 4, 2026
159.98
164.00
159.00
159.99
158.85
203,007
Apr 30, 2026
158.50
159.95
155.32
158.77
157.64
173,829
Apr 29, 2026
164.95
166.54
158.35
159.53
158.39
259,237
Apr 28, 2026
159.51
167.00
159.06
164.08
162.91
720,261
Apr 27, 2026
156.01
163.70
154.45
160.21
159.07
600,635
Apr 24, 2026
153.20
157.89
148.42
156.60
155.49
376,822
Apr 23, 2026
155.48
157.00
153.01
153.72
152.63
133,268
Apr 22, 2026
154.90
158.50
154.50
157.05
155.93
279,434
Apr 21, 2026
153.80
158.74
152.70
154.89
153.79
241,842
Apr 20, 2026
156.90
157.90
152.00
152.62
151.53
283,806
Apr 17, 2026
155.49
159.34
154.40
155.65
154.54
330,906
Apr 16, 2026
159.50
159.50
152.20
155.28
154.18
395,288
Apr 15, 2026
151.80
157.90
147.01
154.85
153.75
1,037,016
Apr 13, 2026
142.00
155.50
137.00
145.01
143.98
1,780,838
Apr 10, 2026
143.31
146.66
139.02
143.25
142.23
867,926
Apr 9, 2026
136.90
146.07
134.43
142.17
141.16
4,559,334
Apr 8, 2026
128.70
132.50
124.77
131.45
130.51
647,498
Apr 7, 2026
121.50
124.49
119.21
121.51
120.65
311,524
Apr 6, 2026
119.67
123.00
116.05
121.93
121.06
274,702
Apr 2, 2026
111.00
120.18
110.81
119.67
118.82
422,591
Apr 1, 2026
110.55
119.80
110.55
117.51
116.67
481,300
Mar 30, 2026
113.00
113.43
103.98
105.09
104.34
528,192
Mar 27, 2026
116.64
119.09
112.00
113.44
112.63
562,080
Mar 25, 2026
117.98
123.85
116.71
119.26
118.41
1,623,708
Mar 24, 2026
110.30
126.50
110.05
117.39
116.55
21,549,953
Mar 23, 2026
115.69
115.70
107.10
108.69
107.92
253,960
Mar 20, 2026
117.50
123.15
116.44
117.45
116.61
262,289
Mar 19, 2026
118.75
120.00
115.80
116.22
115.39
123,277
Mar 18, 2026
119.74
123.34
119.72
121.32
120.46
287,063
Mar 17, 2026
118.80
121.55
117.15
119.04
118.19
165,155
Mar 16, 2026
120.56
121.52
115.05
117.05
116.22
179,103
Mar 13, 2026
124.80
125.59
120.00
120.56
119.70
144,785
Mar 12, 2026
123.00
129.60
122.16
126.19
125.29
231,206
Mar 11, 2026
128.60
131.00
124.00
124.94
124.05
348,928
Mar 10, 2026
125.95
128.60
125.41
127.89
126.98
129,292
Mar 9, 2026
122.41
127.81
122.35
123.24
122.36
120,041
Mar 6, 2026
131.90
132.57
126.60
127.89
126.98
179,525
Mar 5, 2026
126.21
135.00
124.74
132.74
131.80
374,540
Mar 4, 2026
129.99
129.99
125.00
126.49
125.59
179,757
Mar 2, 2026
124.55
134.29
124.55
131.64
130.70
267,614
Feb 27, 2026
138.00
138.69
135.10
136.00
135.03
161,030
Feb 26, 2026
138.58
142.47
137.35
138.60
137.61
209,547
Feb 25, 2026
141.51
143.70
137.20
138.04
137.06
225,746
Feb 24, 2026
141.00
143.20
139.50
141.51
140.50
143,072
Feb 23, 2026
145.00
146.80
141.78
142.44
141.43
142,812
Feb 20, 2026
146.60
146.63
143.10
144.13
143.10
163,310
Feb 19, 2026
152.00
155.90
145.05
146.32
145.28
305,962
Feb 18, 2026
153.34
156.42
151.55
152.46
151.38
162,526
Feb 17, 2026
150.00
156.25
149.99
152.66
151.57
199,067
Feb 16, 2026
153.48
154.51
150.36
151.10
150.02
175,396
Feb 13, 2026
156.00
156.90
151.85
153.47
152.38
243,359
Feb 12, 2026
152.99
166.40
149.50
157.90
156.78
2,761,558
Feb 11, 2026
156.19
156.90
151.63
152.47
151.39
182,587
Feb 10, 2026
154.45
161.05
153.12
155.52
154.41
300,085
Feb 9, 2026
150.27
155.00
149.64
153.96
152.86
261,956
Feb 6, 2026
149.30
149.99
146.50
149.27
148.21
108,777
Feb 5, 2026
151.11
154.90
147.20
150.85
149.78
236,487
Feb 4, 2026
147.20
153.80
145.21
149.76
148.69
263,607
Feb 3, 2026
150.00
154.00
145.00
146.69
145.65
306,616
Feb 2, 2026
143.00
144.48
137.10
141.21
140.21
191,782
Jan 30, 2026
148.95
151.70
143.00
147.04
145.99
790,700
Jan 29, 2026
138.27
163.35
138.09
150.72
149.65
11,949,023
Jan 28, 2026
135.80
138.50
132.73
137.17
136.19
164,000
Jan 27, 2026
136.00
136.76
130.35
131.44
130.50
183,319
Jan 23, 2026
138.81
138.86
134.00
134.99
134.03
85,464
Jan 22, 2026
137.80
141.95
136.16
137.77
136.79
142,366
Jan 21, 2026
137.80
140.17
133.35
135.45
134.49
266,462
Jan 20, 2026
143.90
146.78
137.31
139.89
138.89
260,819
Jan 19, 2026
147.90
151.92
142.39
144.48
143.45
297,774
Jan 16, 2026
153.00
155.69
147.10
149.60
148.54
199,133
Jan 15, 2026
153.29
153.29
153.29
153.29
152.20
-
Jan 14, 2026
152.50
154.31
151.10
153.29
152.20
95,422
Jan 13, 2026
154.85
161.39
151.67
152.19
151.11
307,984
Jan 12, 2026
153.00
156.79
149.11
153.33
152.24
199,967
Jan 9, 2026
158.54
159.84
153.47
155.00
153.90
192,499
Jan 8, 2026
166.90
170.88
158.51
159.88
158.74
310,178
Jan 7, 2026
166.30
170.50
165.70
166.58
165.39
224,328
Jan 6, 2026
166.50
168.60
164.34
166.49
165.31
147,709
Jan 5, 2026
169.50
169.51
166.33
166.85
165.66
160,040
Jan 2, 2026
173.79
176.50
168.70
169.97
168.76
401,653
Jan 1, 2026
166.62
178.40
166.44
172.41
171.18
888,322
Dec 31, 2025
168.70
169.89
165.50
166.39
165.21
223,259
Dec 30, 2025
167.70
175.78
165.83
167.97
166.77
724,332
Dec 29, 2025
163.50
178.40
163.29
167.87
166.68
1,977,134
Dec 26, 2025
162.11
165.66
162.11
163.56
162.40
128,064
Dec 24, 2025
163.50
168.99
161.79
162.63
161.47
135,762
Dec 23, 2025
164.70
165.50
162.69
164.12
162.95
195,097
Dec 22, 2025
166.52
176.50
163.00
164.66
163.49
812,929
Dec 19, 2025
148.69
173.80
148.69
166.98
165.79
3,343,187
Dec 18, 2025
149.50
151.58
146.70
148.69
147.63
147,935
Dec 17, 2025
153.02
153.17
148.00
149.39
148.33
186,011
Dec 16, 2025
154.90
155.50
152.10
152.49
151.40
80,231
Dec 15, 2025
156.80
156.80
153.56
155.40
154.29
133,701
Dec 12, 2025
153.75
157.36
153.55
155.74
154.63
141,550
Dec 11, 2025
155.75
158.19
151.82
155.01
153.91
114,071
Dec 10, 2025
153.80
158.75
151.82
155.54
154.43
218,564
Dec 9, 2025
154.27
156.42
149.27
153.75
152.66
211,937
Dec 8, 2025
160.94
162.96
152.20
153.51
152.42
238,551
Dec 5, 2025
170.10
170.47
160.00
160.94
159.79
219,418
Dec 4, 2025
171.00
173.98
167.62
168.72
167.52
116,559
Dec 3, 2025
177.89
177.89
170.00
170.81
169.59
143,598
Dec 2, 2025
177.47
178.06
174.76
176.51
175.25
48,151
Dec 1, 2025
174.65
182.18
174.65
177.30
176.04
154,161
Nov 28, 2025
177.70
178.49
172.95
174.65
173.41
106,485
Nov 27, 2025
177.85
179.88
176.10
177.16
175.90
67,022
Nov 26, 2025
174.73
177.96
174.73
176.99
175.73
62,975
Nov 25, 2025
172.65
176.37
172.11
173.69
172.45
94,070
Nov 24, 2025
180.49
180.55
172.62
175.29
174.04
167,218
Nov 21, 2025
183.89
184.33
178.10
179.51
178.23
80,584
Nov 20, 2025
186.00
187.60
179.52
183.89
182.58
210,997
Nov 19, 2025
187.25
190.70
183.55
186.20
184.88
164,349
Nov 18, 2025
190.26
191.36
185.15
186.32
184.99
185,365
Nov 17, 2025
187.00
193.95
184.15
192.15
190.78
282,869
Nov 14, 2025
188.80
192.00
184.15
187.73
186.39
192,948
Nov 13, 2025
180.00
192.00
179.00
188.43
187.09
996,905
Nov 12, 2025
173.68
179.50
173.00
179.00
177.73
218,808
Nov 11, 2025
177.22
182.00
175.32
178.50
177.23
123,817
Nov 10, 2025
180.00
180.00
176.01
177.04
175.78
78,187
Nov 7, 2025
178.83
182.13
174.99
179.42
178.14
125,692
Nov 6, 2025
185.90
186.75
177.40
178.83
177.56
163,096
Nov 4, 2025
187.26
187.51
182.25
183.14
181.84
71,760
Nov 3, 2025
186.64
188.66
185.20
186.20
184.88
131,737
