Precision Wires India Ltd

PRWR
🏛️ india →
181.35
Last Update: 2025-09-26
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
2022-12-30 71.65 73.35 71.65 72.05 0.0M
2022-12-29 73.35 73.35 71.00 72.25 0.0M
2022-12-28 74.80 74.85 71.85 73.05 0.0M
2022-12-27 73.40 75.00 71.85 73.15 0.0M
2022-12-26 68.75 72.85 66.45 72.20 0.0M
2022-12-23 74.50 74.50 67.85 68.70 0.1M
2022-12-22 75.30 79.25 71.55 74.25 0.2M
2022-12-21 76.60 77.03 68.63 70.23 0.2M
2022-12-20 80.17 81.37 74.30 75.30 0.1M
2022-12-19 72.70 79.97 72.70 77.83 0.1M
2022-12-16 73.37 73.67 72.00 72.43 0.0M
2022-12-15 74.03 74.77 73.33 73.67 0.0M
2022-12-14 75.37 75.43 73.90 74.13 0.0M
2022-12-13 72.20 75.13 72.20 74.27 0.0M
2022-12-12 73.20 74.40 72.17 72.73 0.1M
2022-12-09 78.10 78.10 72.30 73.33 0.1M
2022-12-08 75.57 77.57 75.57 76.93 0.0M
2022-12-07 78.80 79.67 75.33 75.53 0.1M
2022-12-06 78.07 79.67 78.07 78.67 0.1M
2022-12-05 78.83 80.00 76.67 78.33 0.1M
2022-12-02 73.20 76.67 71.77 75.97 0.1M
2022-12-01 74.67 74.70 72.20 72.47 0.0M
2022-11-30 69.43 73.83 69.43 72.60 0.1M
2022-11-29 71.73 73.07 67.33 69.23 0.1M
2022-11-28 70.67 74.10 70.67 71.67 0.2M
2022-11-25 70.43 71.00 69.73 70.60 0.0M
2022-11-24 70.00 71.10 68.33 69.40 0.1M
2022-11-23 68.00 70.20 66.83 68.93 0.1M
2022-11-22 66.50 67.83 66.50 67.37 0.0M
2022-11-21 66.00 69.43 66.00 67.37 0.1M
2022-11-18 67.40 69.47 66.30 66.77 0.0M
2022-11-17 69.67 69.67 66.80 67.40 0.0M
2022-11-16 70.77 71.83 67.87 68.67 0.0M
2022-11-15 68.00 71.83 65.67 70.97 0.1M
2022-11-14 67.43 68.00 65.60 66.67 0.1M
2022-11-11 66.53 68.00 65.50 66.37 0.1M
2022-11-10 68.83 71.97 64.00 65.70 0.1M
2022-11-09 73.37 73.37 69.03 69.43 0.0M
2022-11-07 70.67 74.70 70.67 72.27 0.1M
2022-11-04 66.27 71.20 65.63 69.23 0.2M
2022-11-03 62.70 65.33 61.37 64.50 0.1M
2022-11-02 57.77 63.20 57.37 61.87 0.1M
2022-11-01 57.70 58.67 57.70 58.50 0.0M
2022-10-31 58.27 59.73 57.30 57.60 0.0M
2022-10-28 59.07 61.00 58.53 58.87 0.0M
2022-10-27 58.57 59.77 58.57 59.13 0.0M
2022-10-25 59.90 60.10 58.50 58.67 0.0M
2022-10-24 60.57 60.67 59.10 59.80 0.0M
2022-10-21 57.20 59.73 56.93 58.87 0.0M
2022-10-20 57.33 58.00 56.00 57.20 0.0M
2022-10-19 57.60 58.63 57.30 57.87 0.0M
2022-10-18 57.73 58.37 57.10 57.37 0.0M
2022-10-17 57.37 58.30 57.33 57.63 0.0M
2022-10-14 58.67 59.70 57.73 58.13 0.0M
2022-10-13 58.83 60.53 58.00 58.67 0.0M
2022-10-12 59.93 63.33 58.80 60.33 0.0M
2022-10-11 58.47 59.33 57.27 57.67 0.0M
2022-10-10 61.30 61.30 58.87 59.37 0.0M
2022-10-07 59.63 61.33 58.97 60.90 0.1M
2022-10-06 59.20 61.07 58.67 59.63 0.0M
2022-10-04 56.37 58.00 56.37 57.57 0.0M
2022-10-03 55.50 57.70 55.50 56.13 0.0M
2022-09-30 55.43 58.00 55.43 57.03 0.0M
2022-09-29 57.60 57.60 55.20 56.07 0.0M
2022-09-28 54.80 55.67 53.33 54.80 0.0M
2022-09-27 55.93 55.93 54.03 54.60 0.0M
2022-09-26 56.73 57.13 53.43 54.37 0.1M
2022-09-23 57.67 58.77 56.17 56.73 0.0M
2022-09-22 57.03 58.73 56.87 57.60 0.0M
2022-09-21 59.80 59.80 57.33 58.13 0.0M
2022-09-20 60.00 60.00 58.23 58.40 0.0M
2022-09-19 60.00 61.03 58.10 58.40 0.1M
2022-09-16 60.00 62.57 58.67 59.13 0.1M
2022-09-15 59.97 60.03 58.67 59.17 0.0M
2022-09-14 59.30 59.33 57.87 58.33 0.1M
2022-09-13 61.20 61.20 59.33 59.70 0.0M
2022-09-12 59.80 60.70 59.00 60.20 0.0M
2022-09-09 60.47 60.67 58.73 59.47 0.0M
2022-09-08 61.53 61.70 59.47 60.17 0.0M
2022-09-07 60.63 61.67 60.27 60.53 0.0M
2022-09-06 61.67 61.93 60.03 60.33 0.0M
2022-09-05 59.70 62.10 59.70 61.10 0.0M
2022-09-02 59.00 61.87 59.00 60.77 0.1M
2022-09-01 57.40 60.97 57.40 59.87 0.0M
2022-08-30 56.80 59.77 56.80 58.77 0.0M
2022-08-29 53.73 59.07 53.73 57.47 0.1M
2022-08-26 60.40 61.27 58.40 59.07 0.0M
2022-08-25 60.67 62.13 60.17 60.30 0.0M
2022-08-24 60.50 61.53 60.00 60.23 0.0M
2022-08-23 60.30 62.30 60.10 60.23 0.0M
2022-08-22 62.57 65.27 60.73 61.23 0.2M
2022-08-19 54.67 64.40 54.67 62.57 0.3M
2022-08-18 58.67 58.67 54.33 56.23 0.0M
2022-08-17 54.30 55.07 53.67 54.43 0.0M
2022-08-16 55.87 55.87 53.83 54.43 0.0M
2022-08-12 52.93 55.07 52.80 54.00 0.0M
2022-08-11 56.53 56.67 52.03 53.10 0.1M
2022-08-10 56.53 59.20 54.10 55.60 0.1M
2022-08-08 59.87 59.87 56.20 57.57 0.0M
2022-08-05 52.97 59.10 52.70 55.83 0.1M
2022-08-04 52.00 53.37 51.67 51.97 0.0M
2022-08-03 50.67 52.27 49.00 51.73 0.0M
2022-08-02 49.90 50.87 49.47 50.37 0.0M
2022-08-01 48.70 50.67 48.70 50.20 0.0M
2022-07-29 49.13 49.70 48.67 49.60 0.0M
2022-07-28 47.93 49.07 47.90 48.60 0.0M
2022-07-27 49.40 49.93 47.30 47.87 0.0M
2022-07-26 48.67 50.93 48.33 48.90 0.0M
2022-07-25 48.00 49.03 46.33 48.03 0.0M
2022-07-22 47.97 48.63 47.53 47.90 0.0M
2022-07-21 47.20 47.67 46.70 47.07 0.0M
2022-07-20 50.00 50.00 46.80 47.20 0.0M
2022-07-19 47.33 47.67 45.83 46.97 0.0M
2022-07-18 47.37 47.37 46.07 47.03 0.0M
2022-07-15 47.33 48.00 46.10 47.10 0.0M
2022-07-14 47.97 48.13 46.60 46.93 0.0M
2022-07-13 49.97 49.97 47.20 47.67 0.0M
2022-07-12 46.67 48.07 45.53 47.13 0.0M
2022-07-11 45.00 46.70 45.00 45.53 0.0M
2022-07-08 45.70 45.90 45.33 45.63 0.0M
2022-07-07 44.23 45.40 44.23 45.03 0.0M
2022-07-06 45.10 45.27 44.00 44.20 0.0M
2022-07-05 45.33 45.90 44.80 44.97 0.0M
2022-07-04 43.30 45.73 42.77 44.63 0.0M
2022-07-01 43.00 43.47 42.07 42.97 0.0M
2022-06-30 42.67 43.27 41.67 42.90 0.0M
2022-06-29 43.13 43.37 42.33 42.70 0.0M
2022-06-28 42.00 44.23 42.00 43.37 0.0M
2022-06-27 43.10 43.27 42.17 42.87 0.0M
2022-06-24 40.63 42.00 40.43 41.53 0.0M
2022-06-23 40.17 40.77 39.00 39.37 0.0M
2022-06-22 43.33 43.33 39.53 39.87 0.0M
2022-06-21 40.40 42.67 40.40 41.83 0.0M
2022-06-20 41.47 41.70 38.17 39.67 0.0M
2022-06-17 40.67 42.60 40.50 40.93 0.0M
2022-06-16 46.00 46.00 41.17 41.47 0.0M
2022-06-15 44.00 44.93 42.43 42.83 0.0M
2022-06-14 42.60 45.00 42.57 43.00 0.0M
2022-06-13 44.67 46.67 42.70 43.37 0.0M
2022-06-10 49.77 49.77 45.87 46.03 0.0M
2022-06-09 45.43 48.50 45.40 47.27 0.0M
2022-06-08 48.20 49.03 44.00 44.43 0.1M
2022-06-07 47.40 49.27 46.47 48.40 0.0M
2022-06-06 51.00 51.00 47.87 48.60 0.0M
2022-06-03 50.40 51.27 48.97 49.23 0.0M
2022-06-02 45.00 50.00 43.77 49.67 0.0M
2022-06-01 51.57 52.33 46.10 46.87 0.0M
2022-05-31 49.47 52.13 49.43 51.20 0.0M
2022-05-30 49.87 52.17 48.10 50.53 0.0M
2022-05-27 52.00 52.00 46.83 48.83 0.0M
2022-05-26 48.87 48.87 45.63 48.27 0.0M
2022-05-25 50.03 50.07 47.93 48.80 0.0M
2022-05-24 50.53 50.73 49.73 50.17 0.0M
2022-05-23 54.67 54.67 50.20 50.20 0.0M
2022-05-20 49.60 51.10 49.13 50.63 0.0M
2022-05-19 50.83 50.83 48.27 48.67 0.0M
2022-05-18 50.97 50.97 48.67 50.80 0.0M
2022-05-17 47.60 48.77 46.67 48.60 0.0M
2022-05-16 47.33 47.33 45.33 46.47 0.0M
2022-05-13 48.33 48.40 47.07 47.63 0.0M
2022-05-12 48.70 48.70 45.70 46.10 0.0M
2022-05-11 48.77 51.37 47.50 48.03 0.0M
2022-05-10 50.70 51.57 49.40 49.97 0.0M
2022-05-09 51.93 52.27 50.30 51.10 0.0M
2022-05-06 49.73 54.33 49.67 52.80 0.0M
2022-05-05 53.30 53.50 51.93 51.97 0.0M
2022-05-04 54.47 54.47 51.47 52.63 0.0M
2022-05-02 55.73 55.73 52.40 53.40 0.0M
2022-04-29 56.47 56.47 54.03 54.67 0.0M
2022-04-28 56.53 56.53 54.80 55.37 0.0M
2022-04-27 56.57 56.57 54.60 54.87 0.0M
2022-04-26 55.37 57.73 54.23 56.67 0.0M
2022-04-25 56.73 57.67 55.33 55.90 0.0M
2022-04-22 59.20 59.20 57.03 57.70 0.0M
2022-04-21 59.17 59.17 57.40 58.93 0.0M
2022-04-20 61.97 61.97 57.53 58.23 0.0M
2022-04-19 57.33 59.83 56.77 59.67 0.0M
2022-04-18 58.50 58.50 55.40 57.00 0.0M
2022-04-13 59.33 59.87 56.67 57.60 0.0M
2022-04-12 60.80 60.80 57.33 58.30 0.0M
2022-04-11 61.33 62.63 58.03 59.90 0.0M
2022-04-08 63.10 63.10 60.00 61.07 0.0M
2022-04-07 64.90 64.90 59.03 61.27 0.1M
2022-04-06 61.57 61.83 59.33 61.83 0.1M
2022-04-05 58.90 58.90 58.67 58.90 0.0M
2022-04-04 54.67 56.10 54.33 56.10 0.0M
2022-04-01 49.37 53.43 49.37 53.43 0.0M
2022-03-31 51.63 52.17 50.13 50.90 0.0M
2022-03-30 52.50 52.50 50.47 51.13 0.0M
2022-03-29 53.07 53.07 50.83 51.27 0.0M
2022-03-28 53.97 55.17 51.60 52.10 0.0M
2022-03-25 53.07 55.87 53.07 53.97 0.0M
2022-03-24 54.00 55.53 53.07 53.87 0.0M
2022-03-23 54.33 55.43 53.33 54.10 0.0M
2022-03-22 54.67 55.67 53.87 54.47 0.0M
2022-03-21 55.97 55.97 54.27 54.93 0.0M
2022-03-17 57.33 57.33 54.13 55.17 0.0M
2022-03-16 56.13 56.67 54.00 55.53 0.0M
2022-03-15 56.93 57.53 54.07 55.67 0.0M
2022-03-14 56.80 59.27 55.83 56.43 0.0M
2022-03-11 58.93 60.67 56.17 57.93 0.0M
2022-03-10 58.67 59.77 56.67 58.07 0.0M
2022-03-09 55.87 58.50 54.70 56.93 0.0M
2022-03-08 54.70 58.67 54.20 55.87 0.0M
2022-03-07 58.00 59.20 56.67 56.70 0.0M
2022-03-04 58.50 62.60 58.50 59.63 0.0M
2022-03-03 61.30 62.40 59.40 61.53 0.0M
2022-03-02 59.70 61.30 57.33 59.43 0.0M
2022-02-28 59.73 61.33 57.37 58.50 0.0M
2022-02-25 57.90 60.77 55.07 60.17 0.0M
2022-02-24 59.07 60.50 57.90 57.90 0.0M
2022-02-23 56.87 62.00 56.87 60.93 0.0M
2022-02-22 58.83 60.00 58.80 59.33 0.0M
2022-02-21 63.93 63.93 61.00 61.87 0.0M
2022-02-18 68.00 68.00 62.73 63.93 0.0M
2022-02-17 67.80 69.83 64.00 65.83 0.0M
2022-02-16 65.30 66.87 63.70 66.87 0.0M
2022-02-15 67.67 67.67 62.63 63.70 0.0M
2022-02-14 69.03 71.33 65.57 65.90 0.0M
2022-02-11 66.97 70.00 64.00 69.00 0.0M
2022-02-10 67.07 68.67 66.40 66.67 0.1M
2022-02-09 72.50 75.33 68.27 69.87 0.0M
2022-02-08 76.63 78.20 70.80 71.83 0.1M
2022-02-07 74.63 76.00 71.33 74.50 0.1M
2022-02-04 72.43 74.67 71.97 73.53 0.0M
2022-02-03 75.97 76.00 70.67 71.50 0.0M
2022-02-02 77.87 77.87 70.93 72.90 0.1M
2022-02-01 78.67 78.67 72.90 74.63 0.1M
2022-01-31 76.80 78.53 71.63 74.90 0.2M
2022-01-28 80.67 80.70 76.53 77.23 0.1M
2022-01-27 76.67 80.67 75.10 77.87 0.2M
2022-01-25 69.97 76.70 65.33 76.47 0.2M
2022-01-24 77.47 79.60 70.10 70.47 0.3M
2022-01-21 76.47 82.67 75.70 77.87 0.2M
2022-01-20 84.67 87.63 75.37 77.90 0.7M
2022-01-19 71.33 82.00 69.17 82.00 0.9M
2022-01-18 66.67 75.33 66.33 68.33 1.1M
2022-01-17 55.00 64.70 54.13 64.70 0.7M
2022-01-14 52.00 55.67 51.87 53.93 0.2M
2022-01-13 55.30 55.67 51.97 53.47 0.2M
2022-01-12 52.00 54.60 49.83 53.47 0.2M
2022-01-11 50.07 50.07 48.23 48.90 0.1M
2022-01-10 49.50 49.83 47.53 48.23 0.1M
2022-01-07 47.87 49.67 47.80 48.53 0.0M
2022-01-06 47.33 48.50 47.33 47.87 0.0M
2022-01-05 47.20 49.33 46.20 48.60 0.1M
2022-01-04 47.97 48.57 46.73 46.87 0.0M
2022-01-03 50.00 50.00 47.60 47.73 0.0M