Pratiksha Chemicals Limited (BOM:531257)
India · Delayed Price · Currency is INR 20.64
+0.36 (1.78%)
At close: Jan 22, 2026
Pratiksha Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.50 | 22.87 | 20.85 | 21.80 | 21.80 | 5.62% | 29,343 |
| Jan 22, 2026 | 20.60 | 24.33 | 19.09 | 20.64 | 20.64 | 1.78% | 132,281 |
| Jan 21, 2026 | 21.85 | 22.96 | 20.02 | 20.28 | 20.28 | -0.78% | 63,644 |
| Jan 20, 2026 | 20.50 | 23.25 | 20.00 | 20.44 | 20.44 | -0.10% | 103,299 |
| Jan 19, 2026 | 22.99 | 22.99 | 20.10 | 20.46 | 20.46 | -3.26% | 2,979 |
| Jan 16, 2026 | 18.85 | 23.07 | 18.85 | 21.15 | 21.15 | 9.98% | 76,670 |
| Jan 14, 2026 | 19.00 | 19.99 | 18.81 | 19.23 | 19.23 | 1.96% | 4,117 |
| Jan 13, 2026 | 18.88 | 19.70 | 18.79 | 18.86 | 18.86 | -0.11% | 898 |
| Jan 12, 2026 | 18.99 | 18.99 | 18.88 | 18.88 | 18.88 | -0.58% | 325 |
| Jan 9, 2026 | 19.91 | 19.91 | 18.90 | 18.99 | 18.99 | -0.31% | 1,161 |
| Jan 8, 2026 | 20.30 | 20.30 | 18.20 | 19.05 | 19.05 | -0.42% | 2,982 |
| Jan 7, 2026 | 19.28 | 20.40 | 19.03 | 19.13 | 19.13 | -0.78% | 1,220 |
| Jan 6, 2026 | 19.15 | 20.45 | 19.14 | 19.28 | 19.28 | -0.10% | 7,556 |
| Jan 5, 2026 | 21.00 | 21.00 | 19.30 | 19.30 | 19.30 | 1.58% | 251 |
| Jan 2, 2026 | 19.10 | 20.99 | 18.81 | 19.00 | 19.00 | -0.52% | 8,829 |
| Jan 1, 2026 | 19.00 | 20.99 | 19.00 | 19.10 | 19.10 | 0.53% | 10,125 |
| Dec 31, 2025 | 18.91 | 19.98 | 18.91 | 19.00 | 19.00 | - | 10,469 |
| Dec 30, 2025 | 18.90 | 20.90 | 18.82 | 19.00 | 19.00 | 1.06% | 3,605 |
| Dec 29, 2025 | 20.35 | 20.35 | 18.60 | 18.80 | 18.80 | -6.19% | 9,068 |
| Dec 26, 2025 | 20.00 | 20.35 | 19.60 | 20.04 | 20.04 | 0.70% | 8,000 |
| Dec 24, 2025 | 19.85 | 21.41 | 19.78 | 19.90 | 19.90 | 0.71% | 12,666 |
| Dec 23, 2025 | 20.29 | 21.42 | 19.75 | 19.76 | 19.76 | -0.20% | 10,659 |
| Dec 22, 2025 | 19.75 | 21.45 | 19.75 | 19.80 | 19.80 | -0.65% | 8,528 |
| Dec 19, 2025 | 20.20 | 20.50 | 18.00 | 19.93 | 19.93 | -1.53% | 13,127 |
| Dec 18, 2025 | 20.40 | 20.45 | 20.22 | 20.24 | 20.24 | -3.80% | 10,919 |
| Dec 17, 2025 | 20.20 | 21.50 | 19.96 | 21.04 | 21.04 | 4.16% | 10,241 |
| Dec 16, 2025 | 21.09 | 21.09 | 20.05 | 20.20 | 20.20 | -3.76% | 69,558 |
| Dec 15, 2025 | 23.10 | 23.10 | 19.51 | 20.99 | 20.99 | 8.87% | 1,300 |
| Dec 12, 2025 | 19.50 | 20.96 | 19.00 | 19.28 | 19.28 | -1.13% | 3,344 |
| Dec 11, 2025 | 20.84 | 20.85 | 19.38 | 19.50 | 19.50 | 2.63% | 2,637 |
| Dec 10, 2025 | 21.78 | 21.79 | 19.00 | 19.00 | 19.00 | 1.88% | 11,077 |
| Dec 9, 2025 | 18.46 | 18.65 | 18.44 | 18.65 | 18.65 | 0.81% | 232,224 |
| Dec 8, 2025 | 18.70 | 18.85 | 18.50 | 18.50 | 18.50 | -1.86% | 1,214 |
| Dec 5, 2025 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | - | 2,898 |
| Dec 4, 2025 | 19.07 | 19.07 | 18.85 | 18.85 | 18.85 | -1.15% | 739 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.05 | 19.07 | 19.07 | -0.99% | 6,594 |
| Dec 1, 2025 | 19.66 | 19.66 | 19.26 | 19.26 | 19.26 | -1.98% | 2,573 |
| Nov 28, 2025 | 19.60 | 20.90 | 19.31 | 19.65 | 19.65 | 0.36% | 4,212 |
| Nov 27, 2025 | 19.30 | 20.80 | 19.30 | 19.58 | 19.58 | 0.46% | 2,013 |
| Nov 26, 2025 | 19.99 | 19.99 | 19.49 | 19.49 | 19.49 | -2.50% | 465 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.60 | 19.99 | 19.99 | 1.16% | 935 |
| Nov 24, 2025 | 20.70 | 20.80 | 19.76 | 19.76 | 19.76 | -2.18% | 413 |
| Nov 20, 2025 | 20.45 | 20.45 | 18.97 | 20.20 | 20.20 | 3.17% | 13,017 |
| Nov 19, 2025 | 17.72 | 19.58 | 17.72 | 19.58 | 19.58 | 10.00% | 9,897 |
| Nov 18, 2025 | 18.62 | 18.62 | 17.50 | 17.80 | 17.80 | -4.40% | 7,910 |
| Nov 17, 2025 | 19.38 | 19.38 | 18.25 | 18.62 | 18.62 | -2.00% | 4,914 |
| Nov 14, 2025 | 20.00 | 21.15 | 18.77 | 19.00 | 19.00 | -1.30% | 7,682 |
| Nov 13, 2025 | 19.24 | 19.75 | 18.60 | 19.25 | 19.25 | 4.17% | 327,306 |
| Nov 12, 2025 | 18.50 | 18.57 | 18.11 | 18.48 | 18.48 | -0.96% | 712 |
| Nov 11, 2025 | 19.85 | 20.00 | 18.50 | 18.66 | 18.66 | -3.32% | 59,606 |