PRECWIRE.BO Historical Prices | PRECISIO WIR Stock

BSE

0.47% NSE

0.54%

Precision Wires India Ltd. (PRECWIRE.BO)

-BSE

74.65 1.75(2.40%) 2:33PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	76.90	76.95	68.55	72.90	6,000	72.90
20 May, 2013	76.00	76.00	72.50	72.50	200	72.50
17 May, 2013	74.95	74.95	72.00	72.00	700	72.00
16 May, 2013	76.45	76.45	73.60	74.80	100	74.80
15 May, 2013	76.90	76.90	73.00	73.00	100	73.00
14 May, 2013	73.00	77.95	70.80	72.50	300	72.50
13 May, 2013	75.70	77.85	72.55	73.00	1,600	73.00
10 May, 2013	73.00	73.50	73.00	73.50	500	73.50
9 May, 2013	72.00	73.00	72.00	72.65	100	72.65
8 May, 2013	72.00	72.50	71.90	72.50	2,700	72.50
7 May, 2013	72.00	72.00	72.00	72.00	1,500	72.00
6 May, 2013	73.50	74.85	71.25	72.00	900	72.00
3 May, 2013	74.00	74.00	70.50	72.75	1,100	72.75
2 May, 2013	83.95	83.95	70.10	70.95	1,400	70.95
1 May, 2013	73.40	73.40	73.40	73.40	0	73.40
30 Apr, 2013	74.55	76.40	71.75	73.40	7,600	73.40
29 Apr, 2013	72.10	75.85	72.05	72.05	100	72.05
26 Apr, 2013	74.75	76.75	72.50	74.95	1,100	74.95
25 Apr, 2013	69.60	76.50	69.50	74.10	100	74.10
24 Apr, 2013	74.15	74.15	74.15	74.15	0	74.15
23 Apr, 2013	75.40	75.40	74.05	74.15	500	74.15
22 Apr, 2013	78.85	78.90	74.15	76.95	500	76.95
19 Apr, 2013	76.90	76.90	76.90	76.90	0	76.90
18 Apr, 2013	77.55	77.70	73.25	76.90	1,300	76.90
17 Apr, 2013	79.90	79.90	72.40	73.25	100	73.25
16 Apr, 2013	74.50	76.80	74.50	75.70	0	75.70
15 Apr, 2013	74.95	78.20	72.30	76.80	300	76.80
12 Apr, 2013	75.40	75.40	75.25	75.25	200	75.25
11 Apr, 2013	73.00	73.00	73.00	73.00	0	73.00
10 Apr, 2013	71.90	76.85	71.05	73.50	500	73.50
9 Apr, 2013	75.00	84.15	73.80	74.20	500	74.20
8 Apr, 2013	76.70	76.75	72.05	76.55	100	76.55
5 Apr, 2013	75.90	76.00	72.00	75.50	1,500	75.50
4 Apr, 2013	76.85	76.85	73.60	74.00	200	74.00
3 Apr, 2013	77.50	77.50	73.00	73.05	600	73.05
2 Apr, 2013	77.50	77.50	72.55	74.15	0	74.15
1 Apr, 2013	75.70	76.55	73.00	74.55	800	74.55
29 Mar, 2013	71.05	71.05	71.05	71.05	0	71.05
28 Mar, 2013	75.00	75.00	70.05	71.05	500	71.05
27 Mar, 2013	73.50	73.50	73.50	73.50	0	73.50
26 Mar, 2013	73.90	73.90	73.50	73.50	0	73.50
25 Mar, 2013	81.00	81.00	72.00	73.90	1,000	73.90
22 Mar, 2013	82.00	82.00	67.00	71.65	1,500	71.65
21 Mar, 2013	75.00	75.00	72.00	72.00	600	72.00
20 Mar, 2013	87.45	87.50	72.30	73.00	1,700	73.00
19 Mar, 2013	73.00	87.00	72.50	73.05	1,700	73.05
18 Mar, 2013	73.25	76.00	72.45	72.80	1,100	72.80
15 Mar, 2013	78.00	78.00	73.20	74.45	0	74.45
14 Mar, 2013	76.70	77.10	73.00	75.80	0	75.80
13 Mar, 2013	76.00	76.00	75.00	75.50	0	75.50
12 Mar, 2013	78.00	78.00	75.00	75.75	200	75.75
11 Mar, 2013	76.00	77.00	76.00	76.35	100	76.35
8 Mar, 2013	77.00	77.00	75.00	76.00	100	76.00
7 Mar, 2013	73.80	75.50	73.50	75.40	1,000	75.40
6 Mar, 2013	74.05	76.00	72.50	73.20	1,100	73.20
5 Mar, 2013	77.80	77.80	74.00	76.00	0	76.00
4 Mar, 2013	77.00	77.00	72.05	74.80	200	74.80
1 Mar, 2013	73.80	76.90	73.80	76.90	200	76.90
28 Feb, 2013	76.50	76.50	72.10	72.10	0	72.10
27 Feb, 2013	74.65	75.00	73.60	73.70	600	73.70
26 Feb, 2013	89.00	89.00	73.00	74.25	100	74.25
25 Feb, 2013	77.85	77.85	74.00	75.00	800	75.00
22 Feb, 2013	75.40	77.00	75.35	76.15	200	76.15
21 Feb, 2013	79.00	79.00	75.70	76.40	700	76.40
21-Feb-2013	2.50 Dividend
20 Feb, 2013	80.00	80.50	79.45	80.50	100	78.00
19 Feb, 2013	80.00	80.50	78.65	80.00	300	77.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On PRECWIRE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Precision Wires India Ltd. (PRECWIRE.BO)