Pitti Engineering Limited (BOM:513519)
India · Delayed Price · Currency is INR 1,122.30
+22.30 (2.03%)
At close: Aug 25, 2026
Pitti Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,066.90 | 1,112.05 | 1,040.00 | 1,100.00 | 1,100.00 | 4.71% | 21,619 |
| Aug 21, 2026 | 1,045.55 | 1,052.00 | 1,037.55 | 1,050.50 | 1,050.50 | 0.14% | 1,705 |
| Aug 20, 2026 | 1,064.50 | 1,079.80 | 1,037.60 | 1,049.00 | 1,049.00 | -1.96% | 7,946 |
| Aug 19, 2026 | 1,034.85 | 1,095.00 | 1,034.85 | 1,070.00 | 1,070.00 | 3.40% | 7,323 |
| Aug 18, 2026 | 1,050.60 | 1,057.80 | 1,029.50 | 1,034.85 | 1,034.85 | -1.27% | 13,570 |
| Aug 17, 2026 | 1,079.30 | 1,106.50 | 1,043.15 | 1,048.20 | 1,048.20 | -0.93% | 5,894 |
| Aug 14, 2026 | 1,063.00 | 1,085.35 | 1,055.00 | 1,058.05 | 1,058.05 | -0.37% | 8,023 |
| Aug 13, 2026 | 1,072.85 | 1,092.00 | 1,049.35 | 1,061.95 | 1,061.95 | 1.72% | 28,798 |
| Aug 12, 2026 | 972.50 | 1,051.90 | 972.50 | 1,043.95 | 1,043.95 | 8.11% | 51,624 |
| Aug 11, 2026 | 977.50 | 979.35 | 937.90 | 965.60 | 965.60 | 0.09% | 5,172 |
| Aug 10, 2026 | 951.45 | 969.00 | 945.00 | 964.75 | 964.75 | 2.69% | 3,319 |
| Aug 7, 2026 | 942.80 | 949.00 | 934.00 | 939.50 | 939.50 | 0.13% | 719 |
| Aug 6, 2026 | 947.95 | 952.65 | 936.50 | 938.25 | 938.25 | -1.38% | 1,426 |
| Aug 5, 2026 | 955.95 | 955.95 | 942.00 | 951.35 | 951.35 | 1.06% | 963 |
| Aug 4, 2026 | 922.05 | 941.70 | 922.05 | 941.40 | 941.40 | 1.72% | 1,185 |
| Aug 3, 2026 | 926.35 | 941.30 | 922.05 | 925.50 | 925.50 | -0.09% | 1,336 |
| Jul 31, 2026 | 923.40 | 934.45 | 922.30 | 926.35 | 926.35 | -0.31% | 1,156 |
| Jul 30, 2026 | 948.05 | 999.00 | 924.70 | 929.25 | 929.25 | -2.50% | 2,421 |
| Jul 29, 2026 | 904.95 | 960.80 | 903.05 | 953.05 | 953.05 | 4.15% | 2,236 |
| Jul 28, 2026 | 927.00 | 927.00 | 912.85 | 915.10 | 915.10 | -1.53% | 88,667 |
| Jul 27, 2026 | 938.25 | 938.25 | 919.70 | 929.30 | 929.30 | 1.25% | 454 |
| Jul 24, 2026 | 900.05 | 925.00 | 900.05 | 917.85 | 917.85 | -0.04% | 872 |
| Jul 23, 2026 | 937.75 | 937.75 | 908.05 | 918.25 | 918.25 | -0.85% | 4,217 |
| Jul 22, 2026 | 925.95 | 936.95 | 915.40 | 926.15 | 926.15 | -0.40% | 52,075 |
| Jul 21, 2026 | 939.60 | 940.00 | 925.00 | 929.90 | 929.90 | -0.25% | 26,840 |
| Jul 20, 2026 | 942.65 | 946.65 | 930.30 | 932.25 | 932.25 | -1.27% | 385 |
| Jul 17, 2026 | 948.55 | 951.95 | 940.00 | 944.25 | 944.25 | -0.51% | 2,381 |
| Jul 16, 2026 | 950.05 | 964.20 | 947.45 | 949.05 | 949.05 | -0.65% | 1,916 |
| Jul 15, 2026 | 950.00 | 967.45 | 950.00 | 955.30 | 955.30 | -0.43% | 742 |
| Jul 14, 2026 | 977.35 | 977.35 | 955.85 | 959.40 | 959.40 | -1.56% | 1,106 |
| Jul 13, 2026 | 968.85 | 979.95 | 956.45 | 974.60 | 974.60 | 0.65% | 2,520 |
| Jul 10, 2026 | 956.20 | 980.10 | 956.20 | 968.35 | 968.35 | 1.96% | 3,813 |
| Jul 9, 2026 | 933.90 | 954.95 | 922.10 | 949.70 | 949.70 | 2.44% | 1,830 |
| Jul 8, 2026 | 932.80 | 948.80 | 917.85 | 927.05 | 927.05 | -0.15% | 1,606 |
| Jul 7, 2026 | 952.10 | 952.10 | 926.25 | 928.40 | 928.40 | -2.65% | 2,746 |
| Jul 6, 2026 | 987.90 | 987.90 | 946.50 | 953.70 | 953.70 | -1.93% | 967 |
| Jul 3, 2026 | 973.80 | 985.35 | 961.00 | 972.50 | 972.50 | 0.70% | 2,115 |
| Jul 2, 2026 | 993.55 | 993.60 | 949.95 | 965.75 | 965.75 | 1.57% | 2,825 |
| Jul 1, 2026 | 970.00 | 976.40 | 945.45 | 950.80 | 950.80 | -2.47% | 4,627 |
| Jun 30, 2026 | 968.40 | 982.75 | 968.40 | 974.90 | 974.90 | 1.16% | 413 |
| Jun 29, 2026 | 971.30 | 976.25 | 961.00 | 963.75 | 963.75 | -1.59% | 2,382 |
| Jun 25, 2026 | 987.60 | 992.70 | 960.70 | 979.35 | 979.35 | -1.36% | 2,105 |
| Jun 24, 2026 | 1,006.20 | 1,013.70 | 987.65 | 992.90 | 992.90 | -0.18% | 1,248 |
| Jun 23, 2026 | 1,008.15 | 1,029.15 | 988.05 | 994.65 | 994.65 | -1.43% | 2,154 |
| Jun 22, 2026 | 1,016.95 | 1,035.00 | 999.90 | 1,009.10 | 1,009.10 | -0.22% | 4,076 |
| Jun 19, 2026 | 990.05 | 1,020.00 | 987.10 | 1,011.30 | 1,011.30 | 2.15% | 4,920 |
| Jun 18, 2026 | 999.00 | 1,000.00 | 985.75 | 990.05 | 990.05 | -0.30% | 1,648 |
| Jun 17, 2026 | 969.05 | 997.00 | 968.35 | 993.05 | 993.05 | 2.36% | 1,881 |
| Jun 16, 2026 | 996.10 | 996.10 | 969.05 | 970.15 | 970.15 | -0.66% | 1,159 |
| Jun 15, 2026 | 1,015.00 | 1,020.00 | 971.55 | 976.55 | 976.55 | -1.76% | 5,970 |