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
2025-09-26 188.00 188.40 180.15 181.35 0.0M
2025-09-25 192.00 193.30 185.90 187.10 0.0M
2025-09-24 180.45 199.25 180.05 189.15 0.2M
2025-09-23 178.60 182.45 178.60 179.80 0.0M
2025-09-22 185.90 185.90 180.35 180.85 0.0M
2025-09-19 182.85 186.25 181.50 182.80 0.0M
2025-09-18 188.35 188.35 180.20 182.50 0.0M
2025-09-17 184.60 188.00 184.60 186.40 0.0M
2025-09-16 183.00 188.10 181.35 184.80 0.0M
2025-09-15 183.50 183.65 179.55 181.40 0.0M
2025-09-12 186.00 187.05 181.40 182.10 0.0M
2025-09-11 180.00 186.10 180.00 184.60 0.0M
2025-09-10 177.85 181.15 177.85 178.95 0.0M
2025-09-09 179.10 180.90 178.00 179.65 0.0M
2025-09-08 184.95 188.90 178.25 179.90 0.1M
2025-09-05 176.10 176.65 174.10 174.55 0.0M
2025-09-04 180.00 180.00 175.70 176.15 0.0M
2025-09-03 176.00 181.70 174.30 178.00 0.0M
2025-09-02 174.00 176.75 173.00 174.30 0.0M
2025-09-01 167.00 174.20 167.00 173.50 0.0M
2025-08-29 171.35 173.50 170.20 171.15 0.0M
2025-08-28 173.25 173.55 170.30 171.35 0.0M
2025-08-26 175.15 177.50 172.30 173.25 0.0M
2025-08-25 179.40 179.40 175.40 176.90 0.0M
2025-08-22 177.70 181.95 177.05 177.55 0.0M
2025-08-21 176.05 186.15 176.05 181.45 0.0M
2025-08-20 176.50 178.65 174.20 176.65 0.0M
2025-08-19 172.30 176.20 171.55 175.15 0.0M
2025-08-18 176.00 178.05 171.05 171.70 0.0M
2025-08-14 171.50 175.05 170.55 173.25 0.0M
2025-08-13 178.55 178.55 169.00 170.65 0.0M
2025-08-12 173.70 173.70 170.20 170.90 0.0M
2025-08-11 171.15 174.00 168.60 173.45 0.0M
2025-08-08 172.15 174.90 170.00 171.15 0.0M
2025-08-07 171.15 174.60 167.90 173.60 0.0M
2025-08-06 171.35 178.15 166.90 171.35 0.0M
2025-08-05 173.90 181.65 173.90 176.10 0.0M
2025-08-04 173.20 176.65 173.20 175.45 0.0M
2025-08-01 180.45 180.45 175.00 175.45 0.0M
2025-07-31 175.00 180.90 175.00 178.75 0.0M
2025-07-30 176.35 182.90 176.35 180.50 0.0M
2025-07-29 175.20 179.40 175.20 178.70 0.0M
2025-07-28 179.95 181.30 175.30 176.80 0.0M
2025-07-25 185.20 186.75 179.35 180.65 0.0M
2025-07-24 189.45 189.70 187.85 187.90 0.0M
2025-07-23 188.00 191.55 187.85 188.20 0.0M
2025-07-22 190.00 194.20 188.95 189.45 0.0M
2025-07-21 191.10 196.35 188.25 188.95 0.0M
2025-07-18 197.45 197.45 189.00 190.85 0.0M
2025-07-17 191.60 194.05 189.75 191.45 0.0M
2025-07-16 195.80 197.95 190.70 191.35 0.0M
2025-07-15 199.00 199.90 194.25 196.00 0.0M
2025-07-14 185.55 198.40 185.55 196.10 0.0M
2025-07-11 189.00 190.45 187.75 188.85 0.0M
2025-07-10 188.95 191.20 188.05 189.80 0.0M
2025-07-09 187.00 189.25 185.40 187.90 0.0M
2025-07-08 191.75 191.75 180.00 185.20 0.0M
2025-07-07 186.70 188.85 183.25 185.10 0.0M
2025-07-04 192.10 192.10 186.05 186.75 0.0M
2025-07-03 189.95 192.45 185.55 188.60 0.0M
2025-07-02 188.20 188.35 179.25 185.20 0.0M
2025-07-01 187.25 192.45 184.80 188.15 0.0M
2025-06-30 184.00 188.90 184.00 188.00 0.0M
2025-06-27 175.10 186.30 175.10 183.45 0.0M
2025-06-26 193.00 193.00 179.00 181.10 0.0M
2025-06-25 182.60 187.25 182.50 186.80 0.0M
2025-06-24 185.40 187.90 180.90 181.65 0.0M
2025-06-23 173.30 186.95 173.30 184.80 0.0M
2025-06-20 173.00 177.90 172.65 177.35 0.0M
2025-06-19 177.05 178.25 171.95 174.15 0.0M
2025-06-18 178.00 180.10 176.10 177.05 0.0M
2025-06-17 182.55 183.15 177.40 178.15 0.0M
2025-06-16 182.90 184.00 177.40 180.40 0.0M
2025-06-13 176.05 184.65 176.05 182.20 0.1M
2025-06-12 187.00 189.80 181.15 183.25 0.0M
2025-06-11 188.70 191.55 184.40 186.45 0.0M
2025-06-10 191.00 191.00 184.00 184.40 0.0M
2025-06-09 188.05 196.30 187.40 190.00 0.0M
2025-06-06 184.95 188.95 182.90 186.80 0.0M
2025-06-05 186.00 188.85 182.95 183.65 0.0M
2025-06-04 183.00 186.65 176.90 185.20 0.0M
2025-06-03 186.00 189.70 182.60 184.45 0.0M
2025-06-02 181.50 192.00 181.50 185.85 0.1M
2025-05-30 185.95 185.95 180.25 182.10 0.0M
2025-05-29 184.90 185.00 181.00 181.90 0.0M
2025-05-28 184.50 186.50 182.30 183.25 0.0M
2025-05-27 183.30 187.80 182.95 184.50 0.1M
2025-05-26 179.95 183.30 177.70 181.35 0.0M
2025-05-23 185.00 185.00 177.90 179.75 0.0M
2025-05-22 171.80 183.80 170.50 180.30 0.0M
2025-05-21 176.05 177.30 170.35 172.70 0.0M
2025-05-20 183.15 183.20 177.45 178.60 0.1M
2025-05-19 171.20 188.50 171.20 182.80 0.3M
2025-05-16 164.00 167.80 164.00 165.70 0.0M
2025-05-15 154.05 162.45 154.05 161.60 0.0M
2025-05-14 144.40 157.80 144.40 154.15 0.1M
2025-05-13 142.20 148.00 141.85 145.75 0.0M
2025-05-12 142.15 143.25 136.70 141.55 0.0M
2025-05-09 131.05 135.35 129.90 131.90 0.0M
2025-05-08 137.55 140.25 136.50 137.30 0.0M
2025-05-07 126.20 139.00 126.20 138.65 0.0M
2025-05-06 138.95 140.75 136.65 137.55 0.0M
2025-05-05 135.85 139.30 135.85 137.00 0.0M
2025-05-02 134.55 136.50 131.20 135.85 0.0M
2025-04-30 138.00 138.00 132.80 134.65 0.0M
2025-04-29 138.00 140.65 135.10 135.70 0.0M
2025-04-28 131.60 137.95 131.60 137.05 0.0M
2025-04-25 148.00 148.00 134.30 136.20 0.0M
2025-04-24 145.00 145.00 142.45 143.00 0.0M
2025-04-23 142.00 147.15 141.85 143.60 0.0M
2025-04-22 143.00 147.05 142.20 144.35 0.0M
2025-04-21 144.80 144.80 141.55 143.70 0.0M
2025-04-17 138.85 144.30 137.80 141.95 0.0M
2025-04-16 135.00 139.05 134.50 138.40 0.0M
2025-04-15 134.90 135.75 132.45 135.00 0.0M
2025-04-11 130.05 132.90 130.00 130.70 0.0M
2025-04-09 127.15 129.05 124.65 128.60 0.0M
2025-04-08 132.20 132.90 118.35 127.05 0.0M
2025-04-07 146.00 146.00 126.25 129.35 0.0M
2025-04-04 141.25 141.25 132.45 134.55 0.0M
2025-04-03 134.75 138.00 134.75 137.40 0.0M
2025-04-02 134.00 137.30 131.50 136.15 0.0M
2025-04-01 133.25 135.00 132.20 133.70 0.0M
2025-03-28 132.55 138.20 131.25 132.05 0.0M
2025-03-27 133.20 137.30 132.25 135.00 0.0M
2025-03-26 140.00 140.00 132.35 132.90 0.0M
2025-03-25 145.25 145.25 135.50 137.00 0.0M
2025-03-24 164.95 164.95 142.00 142.40 0.1M
2025-03-21 137.35 144.00 136.75 140.70 0.0M
2025-03-20 141.00 143.00 136.15 137.35 0.0M
2025-03-19 132.55 141.65 132.55 138.45 0.0M
2025-03-18 134.50 137.90 132.00 134.15 0.0M
2025-03-17 130.55 135.95 129.45 134.05 0.1M
2025-03-13 133.75 135.35 130.50 131.00 0.0M
2025-03-12 138.05 139.00 130.50 134.75 0.0M
2025-03-11 136.30 139.55 135.15 137.95 0.0M
2025-03-10 134.65 149.55 134.65 139.80 0.0M
2025-03-07 147.00 151.05 146.65 148.45 0.0M
2025-03-06 147.45 148.50 145.05 146.60 0.0M
2025-03-05 132.80 146.10 132.80 144.45 0.0M
2025-03-04 129.75 137.10 127.80 132.80 0.0M
2025-03-03 139.25 139.25 126.10 132.55 0.1M
2025-02-28 134.00 137.85 130.40 136.50 0.0M
2025-02-27 147.00 147.00 134.00 134.75 0.0M
2025-02-25 142.00 142.00 137.25 138.15 0.0M
2025-02-24 144.40 145.05 138.60 139.95 0.0M
2025-02-21 143.00 146.35 140.75 144.40 0.0M
2025-02-20 148.00 149.95 142.00 142.90 0.0M
2025-02-19 137.45 149.55 135.95 147.90 0.0M
2025-02-18 138.00 139.50 129.25 137.45 0.0M
2025-02-17 140.25 142.75 134.10 137.00 0.0M
2025-02-14 145.00 146.80 139.90 143.05 0.0M
2025-02-13 146.95 148.00 142.80 145.60 0.0M
2025-02-12 147.45 148.15 136.00 144.90 0.0M
2025-02-11 154.20 154.20 144.60 145.90 0.0M
2025-02-10 158.85 158.85 150.45 151.40 0.0M
2025-02-07 159.00 159.00 155.00 156.55 0.0M
2025-02-06 156.00 160.70 156.00 157.10 0.0M
2025-02-05 156.00 164.00 156.00 158.55 0.0M
2025-02-04 159.45 161.00 157.50 160.10 0.0M
2025-02-03 160.10 160.10 156.15 156.65 0.0M
2025-02-01 161.90 162.10 157.85 161.15 0.0M
2025-01-31 161.25 161.85 158.05 159.60 0.0M
2025-01-30 165.95 165.95 157.40 158.05 0.0M
2025-01-29 153.25 162.90 153.25 161.80 0.0M
2025-01-28 140.05 157.85 140.05 157.00 0.0M
2025-01-27 154.80 155.85 149.00 150.05 0.0M
2025-01-24 160.00 160.90 155.10 156.30 0.0M
2025-01-23 157.70 162.35 157.55 158.85 0.0M
2025-01-22 163.60 163.65 157.70 159.85 0.0M
2025-01-21 165.55 167.10 162.30 165.85 0.0M
2025-01-20 166.60 166.60 162.20 163.35 0.0M
2025-01-17 163.75 168.00 161.00 165.75 0.0M
2025-01-16 160.00 164.70 158.20 163.75 0.0M
2025-01-15 154.00 158.95 153.65 157.40 0.0M
2025-01-14 149.95 155.10 149.95 153.40 0.0M
2025-01-13 157.10 157.95 147.35 149.95 0.1M
2025-01-10 163.90 164.10 156.20 158.00 0.0M
2025-01-09 169.45 169.70 163.00 163.90 0.1M
2025-01-08 184.40 184.40 168.50 169.40 0.1M
2025-01-07 163.00 190.00 163.00 185.15 0.1M
2025-01-06 171.75 173.10 161.00 162.75 0.0M
2025-01-03 175.50 178.00 171.15 171.60 0.0M
2025-01-02 173.55 177.60 170.50 176.10 0.0M
2025-01-01 171.90 171.90 168.00 170.50 0.0M