Precision Camshafts

PRCM
🏛️ india →
199.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 139.25 149.50 139.25 145.00 0.5M
2021-12-30 135.10 143.90 131.00 139.85 0.6M
2021-12-29 136.50 140.00 135.00 135.85 0.2M
2021-12-28 135.90 142.85 135.10 137.20 0.3M
2021-12-27 125.15 139.30 124.50 135.00 0.5M
2021-12-24 129.50 131.50 126.10 128.30 0.2M
2021-12-23 132.50 134.80 128.15 130.00 0.2M
2021-12-22 129.55 136.90 129.55 132.05 0.3M
2021-12-21 129.50 134.70 128.00 129.30 0.4M
2021-12-20 135.05 138.85 122.25 129.00 1.3M
2021-12-17 156.50 157.55 144.10 145.65 0.5M
2021-12-16 159.00 163.40 153.10 155.65 0.7M
2021-12-15 147.70 164.95 147.00 155.65 1.5M
2021-12-14 138.00 148.80 137.40 146.70 0.6M
2021-12-13 145.00 145.35 138.60 140.00 0.2M
2021-12-10 146.70 146.70 141.75 143.65 0.3M
2021-12-09 144.35 147.00 141.75 146.70 0.4M
2021-12-08 141.20 147.00 141.20 144.05 0.5M
2021-12-07 141.00 144.35 137.40 140.85 0.6M
2021-12-06 147.00 147.00 138.70 139.75 0.7M
2021-12-03 135.35 154.40 134.40 146.85 2.1M
2021-12-02 134.45 136.20 130.00 134.30 0.3M
2021-12-01 133.20 138.00 128.75 130.70 0.3M
2021-11-30 129.75 136.80 128.00 132.00 0.5M
2021-11-29 134.15 138.00 126.65 128.25 0.6M
2021-11-26 143.00 143.35 132.30 135.25 0.9M
2021-11-25 136.00 146.05 134.50 143.90 1.5M
2021-11-24 134.80 149.95 131.75 134.50 2.9M
2021-11-23 106.00 128.55 105.30 128.55 2.2M
2021-11-22 120.00 120.90 103.95 107.15 0.9M
2021-11-18 123.00 127.30 116.25 120.90 2.3M
2021-11-17 100.80 120.00 100.00 116.25 1.6M
2021-11-16 99.00 104.00 98.25 100.60 0.3M
2021-11-15 101.00 102.50 96.35 98.55 0.2M
2021-11-12 103.80 104.20 98.80 99.75 0.2M
2021-11-11 105.90 106.30 103.00 103.65 0.1M
2021-11-10 102.10 108.30 101.50 105.95 0.5M
2021-11-09 101.30 104.90 99.60 102.10 0.2M
2021-11-08 102.00 102.75 99.45 100.10 0.1M
2021-11-04 100.65 104.25 100.40 101.05 0.1M
2021-11-03 101.30 101.45 98.00 98.70 0.1M
2021-11-02 100.95 100.95 99.00 99.35 0.0M
2021-11-01 99.50 101.65 97.05 99.10 0.1M
2021-10-29 98.40 99.70 95.45 96.50 0.1M
2021-10-28 100.05 100.70 97.50 98.05 0.1M
2021-10-27 104.00 104.20 100.05 100.25 0.1M
2021-10-26 97.65 104.90 97.65 103.40 0.2M
2021-10-25 102.60 103.45 96.50 97.70 0.2M
2021-10-22 102.90 106.65 99.55 101.10 0.2M
2021-10-21 102.50 105.20 100.00 101.20 0.2M
2021-10-20 105.60 107.45 100.00 103.40 0.4M
2021-10-19 109.15 115.90 104.40 107.10 1.0M
2021-10-18 111.30 112.20 104.20 107.40 0.5M
2021-10-14 108.95 113.00 105.40 110.15 0.4M
2021-10-13 108.75 113.50 107.75 108.65 1.2M
2021-10-12 100.50 110.80 100.00 107.50 1.1M
2021-10-11 97.45 100.85 97.05 100.00 0.3M
2021-10-08 98.25 98.80 96.50 97.45 0.1M
2021-10-07 98.60 98.70 96.60 97.05 0.2M
2021-10-06 99.00 101.50 95.60 96.15 0.3M
2021-10-05 101.00 102.20 98.35 99.30 0.2M
2021-10-04 96.00 104.75 95.55 100.95 0.9M
2021-10-01 93.20 97.05 92.95 96.00 0.2M
2021-09-30 96.95 97.60 92.70 95.05 0.3M
2021-09-29 93.10 99.30 92.35 95.90 0.3M
2021-09-28 95.20 95.20 91.90 94.15 0.2M
2021-09-27 96.00 99.00 93.80 94.25 0.3M
2021-09-24 98.45 98.45 94.85 95.95 0.2M
2021-09-23 100.05 100.80 95.40 97.60 0.4M
2021-09-22 93.70 103.40 93.15 98.60 1.0M
2021-09-21 99.50 99.95 90.20 93.05 0.8M
2021-09-20 88.50 101.30 87.70 97.90 2.6M
2021-09-17 90.30 93.40 86.10 87.30 1.9M
2021-09-16 86.30 86.30 81.25 81.65 0.2M
2021-09-15 86.55 88.40 84.10 84.60 0.2M
2021-09-14 83.95 86.95 82.50 85.15 0.2M
2021-09-13 83.90 84.25 82.35 83.95 0.1M
2021-09-09 82.30 84.70 82.00 82.35 0.1M
2021-09-08 84.85 84.85 81.00 83.20 0.1M
2021-09-07 84.45 85.95 83.05 83.55 0.1M
2021-09-06 85.50 86.90 84.45 84.90 0.1M
2021-09-03 87.90 88.50 83.35 84.85 0.2M
2021-09-02 84.00 89.00 84.00 86.95 0.1M
2021-09-01 88.00 88.30 83.50 84.00 0.1M
2021-08-31 89.50 90.25 86.25 87.05 0.1M
2021-08-30 90.30 91.55 88.50 89.50 0.2M
2021-08-27 86.95 89.90 84.70 88.65 0.2M
2021-08-26 83.30 87.80 82.55 85.85 0.1M
2021-08-25 85.90 88.95 83.00 83.35 0.2M
2021-08-24 80.00 87.40 78.75 84.55 0.2M
2021-08-23 85.90 86.95 77.45 80.00 0.2M
2021-08-20 86.60 88.95 84.50 85.90 0.2M
2021-08-18 89.20 94.40 86.20 87.80 0.3M
2021-08-17 92.85 92.85 86.35 87.00 0.2M
2021-08-16 94.60 95.00 91.00 91.75 0.1M
2021-08-13 96.30 96.45 93.20 94.40 0.2M
2021-08-12 90.00 97.80 90.00 95.60 0.4M
2021-08-11 88.80 92.70 80.25 91.10 0.6M
2021-08-10 94.15 94.15 86.15 87.50 0.4M
2021-08-09 100.30 102.00 92.75 94.00 0.4M
2021-08-06 97.25 104.00 97.25 99.35 0.2M
2021-08-05 100.30 100.40 92.00 97.25 0.4M
2021-08-04 103.00 107.70 98.55 99.60 0.4M
2021-08-03 107.00 107.70 102.60 103.00 0.4M
2021-08-02 109.90 112.00 104.50 107.00 0.6M
2021-07-30 103.25 111.50 102.50 109.00 1.2M
2021-07-29 103.00 106.80 101.80 102.40 0.3M
2021-07-28 106.85 107.50 100.10 102.75 0.4M
2021-07-27 109.75 109.75 103.40 106.85 0.6M
2021-07-26 103.15 110.00 101.00 109.50 1.5M
2021-07-23 105.00 105.45 98.10 102.50 0.7M
2021-07-22 105.70 108.50 102.00 104.25 1.8M
2021-07-20 88.60 103.30 82.55 100.10 2.5M
2021-07-19 90.00 91.20 87.00 88.60 0.3M
2021-07-16 91.75 93.60 90.25 91.95 0.3M
2021-07-15 89.80 93.70 89.30 91.05 0.5M
2021-07-14 87.15 93.95 85.00 89.15 0.7M
2021-07-13 90.60 91.65 85.50 86.65 0.3M
2021-07-12 92.90 95.50 89.40 89.90 0.5M
2021-07-09 88.00 94.00 87.55 91.40 1.2M
2021-07-08 85.50 91.00 83.40 86.65 1.3M
2021-07-07 82.55 88.00 82.00 85.15 0.4M
2021-07-06 83.30 87.80 80.85 82.85 0.7M
2021-07-05 76.45 84.50 75.95 82.95 0.8M
2021-07-02 76.50 78.40 74.85 75.70 0.2M
2021-07-01 76.05 77.40 75.00 75.80 0.1M
2021-06-30 78.30 80.00 74.55 75.30 0.3M
2021-06-29 78.55 79.95 76.40 77.40 0.2M
2021-06-28 80.00 82.30 76.35 78.10 0.6M
2021-06-25 76.60 82.30 74.40 80.00 0.9M
2021-06-24 69.65 83.30 69.10 76.00 2.8M
2021-06-23 67.85 73.00 67.35 69.45 0.5M
2021-06-22 67.40 68.45 64.10 66.85 0.4M
2021-06-21 65.85 69.30 64.90 66.90 0.2M
2021-06-18 71.70 72.40 65.15 67.75 0.4M
2021-06-17 71.90 73.65 69.45 71.55 0.5M
2021-06-16 72.40 75.80 70.55 72.50 1.1M
2021-06-15 64.80 74.00 64.50 71.75 1.5M
2021-06-14 67.20 67.90 59.40 63.95 0.7M
2021-06-11 62.00 69.40 62.00 66.60 2.0M
2021-06-10 58.40 62.45 58.40 61.55 0.8M
2021-06-09 58.20 61.90 55.75 57.65 1.0M
2021-06-08 54.40 59.40 53.00 57.60 0.9M
2021-06-07 54.00 54.45 52.80 53.90 0.2M
2021-06-04 52.50 55.00 52.50 53.30 0.4M
2021-06-03 53.00 53.95 51.80 52.35 0.3M
2021-06-02 52.00 52.95 51.00 52.55 0.2M
2021-06-01 53.80 54.40 50.90 51.20 0.3M
2021-05-31 54.60 54.60 51.80 52.60 0.3M
2021-05-28 56.85 56.85 53.60 53.90 0.3M
2021-05-27 55.65 58.70 55.00 56.25 0.6M
2021-05-26 55.50 56.60 53.00 55.05 1.3M
2021-05-25 62.25 64.90 59.00 59.70 1.1M
2021-05-24 56.20 63.50 53.55 61.65 2.2M
2021-05-21 57.30 58.10 55.05 55.55 0.5M
2021-05-20 56.20 58.70 53.50 57.05 2.1M
2021-05-19 45.95 55.00 45.90 54.70 3.6M
2021-05-18 45.90 47.00 45.20 45.85 0.3M
2021-05-17 45.80 47.00 44.90 45.70 0.3M
2021-05-14 46.60 46.60 44.25 44.80 0.1M
2021-05-12 47.90 47.90 45.45 45.75 0.2M
2021-05-11 46.85 49.00 46.10 46.90 0.7M
2021-05-10 46.65 47.75 45.35 47.25 0.4M
2021-05-07 47.25 47.45 45.40 46.00 0.1M
2021-05-06 45.55 48.00 45.55 46.75 0.4M
2021-05-05 44.10 45.80 44.00 45.35 0.2M
2021-05-04 43.85 44.85 43.10 43.90 0.1M
2021-05-03 43.00 44.00 42.15 43.10 0.1M
2021-04-30 43.10 44.90 42.70 43.25 0.1M
2021-04-29 45.25 46.15 43.70 43.95 0.1M
2021-04-28 44.75 46.90 44.75 45.15 0.2M
2021-04-27 42.95 46.40 42.45 44.75 0.2M
2021-04-26 43.00 43.65 42.15 42.40 0.1M
2021-04-23 43.00 43.85 42.15 42.55 0.1M
2021-04-22 42.45 43.60 41.75 43.00 0.1M
2021-04-20 43.15 44.00 42.50 42.90 0.1M
2021-04-19 44.00 44.50 42.00 42.85 0.1M
2021-04-16 43.60 45.60 43.60 44.90 0.1M
2021-04-15 45.00 45.75 43.10 44.15 0.2M
2021-04-13 43.75 45.80 43.55 45.40 0.1M
2021-04-12 46.00 46.65 42.70 43.35 0.4M
2021-04-09 46.30 49.00 46.25 47.15 0.4M
2021-04-08 47.30 48.95 46.00 46.35 0.8M
2021-04-07 40.90 47.50 40.90 45.65 1.6M
2021-04-06 41.40 41.40 40.15 40.35 0.1M
2021-04-05 42.00 42.05 39.55 40.60 0.1M
2021-04-01 40.10 41.95 39.85 41.20 0.1M
2021-03-31 40.65 40.65 39.40 39.70 0.1M
2021-03-30 40.75 41.40 40.00 40.15 0.1M
2021-03-26 40.50 41.50 40.40 40.70 0.1M
2021-03-25 40.55 40.60 39.55 40.15 0.1M
2021-03-24 43.25 43.25 40.15 40.70 0.1M
2021-03-23 40.55 44.30 40.40 42.70 0.4M
2021-03-22 40.20 42.30 38.10 40.70 0.2M
2021-03-19 40.00 40.55 38.00 40.30 0.2M
2021-03-18 41.30 41.75 39.45 40.15 0.2M
2021-03-17 41.40 43.00 40.50 40.90 0.2M
2021-03-16 40.90 41.65 40.75 40.90 0.1M
2021-03-15 42.00 42.15 40.00 40.25 0.2M
2021-03-12 42.00 42.40 41.20 41.45 0.1M
2021-03-10 42.50 42.80 41.20 41.60 0.1M
2021-03-09 41.85 43.20 40.00 41.75 0.2M
2021-03-08 43.20 43.50 41.85 42.45 0.2M
2021-03-05 43.85 44.95 41.95 42.20 0.3M
2021-03-04 44.60 44.70 43.65 43.85 0.1M
2021-03-03 44.35 45.70 43.70 44.80 0.4M
2021-03-02 42.50 44.00 41.50 43.55 0.3M
2021-03-01 41.40 42.80 41.40 41.70 0.1M
2021-02-26 41.20 42.40 40.00 41.35 0.2M
2021-02-25 41.20 42.30 40.60 41.05 0.3M
2021-02-24 40.95 41.80 40.00 40.70 0.1M
2021-02-23 41.80 42.10 40.35 40.90 0.2M
2021-02-22 41.65 42.95 40.60 41.05 0.2M
2021-02-19 42.60 42.80 41.40 41.95 0.3M
2021-02-18 44.15 44.15 42.30 42.55 0.3M
2021-02-17 43.85 44.20 43.20 43.45 0.1M
2021-02-16 43.95 44.75 43.50 43.85 0.2M
2021-02-15 43.25 43.90 41.85 43.55 0.3M
2021-02-12 44.60 44.60 42.50 43.00 0.4M
2021-02-11 48.30 48.30 43.50 43.95 1.1M
2021-02-10 48.90 51.40 47.25 48.85 0.6M
2021-02-09 47.60 51.50 47.10 48.20 1.0M
2021-02-08 46.65 47.95 46.05 47.55 0.3M
2021-02-05 46.00 47.50 44.90 45.85 0.2M
2021-02-04 44.95 46.85 44.40 45.65 0.2M
2021-02-03 43.05 45.80 42.50 44.40 0.2M
2021-02-02 43.00 44.00 42.80 43.05 0.1M
2021-02-01 42.65 43.50 41.20 42.80 0.1M
2021-01-29 43.55 44.30 42.10 42.40 0.1M
2021-01-28 41.80 43.60 41.55 43.15 0.1M
2021-01-27 42.60 43.50 41.50 42.55 0.1M
2021-01-25 44.90 44.90 41.00 42.05 0.2M
2021-01-22 43.60 44.90 43.50 44.00 0.1M
2021-01-21 45.70 45.70 43.70 43.90 0.1M
2021-01-20 45.45 46.50 44.10 44.85 0.2M
2021-01-19 44.55 45.80 44.55 45.05 0.1M
2021-01-18 45.30 45.45 44.00 44.30 0.1M
2021-01-15 46.70 46.90 44.00 45.00 0.2M
2021-01-14 46.35 48.10 45.95 46.15 0.2M
2021-01-13 46.80 48.20 45.85 46.35 0.3M
2021-01-12 47.70 48.45 45.80 46.55 0.3M
2021-01-11 46.95 48.90 44.70 47.55 0.6M
2021-01-08 45.55 48.45 45.30 46.45 0.5M
2021-01-07 45.80 46.20 45.30 45.45 0.2M
2021-01-06 45.75 47.00 44.40 45.10 0.3M
2021-01-05 44.20 46.00 44.20 45.30 0.3M
2021-01-04 46.10 46.55 43.95 44.35 0.3M
2021-01-01 46.00 46.80 45.55 45.85 0.1M