Pratiksha Chemicals Limited (BOM:531257)
India · Delayed Price · Currency is INR 17.01
+0.42 (2.53%)
At close: Mar 5, 2026
Pratiksha Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.00 | 17.45 | 16.00 | 17.01 | 17.01 | 2.53% | 46,124 |
| Mar 4, 2026 | 15.89 | 16.89 | 15.89 | 16.59 | 16.59 | -2.98% | 13,226 |
| Mar 2, 2026 | 19.48 | 19.48 | 16.12 | 17.10 | 17.10 | -9.81% | 55,511 |
| Feb 27, 2026 | 19.20 | 19.48 | 17.60 | 18.96 | 18.96 | 4.41% | 62,789 |
| Feb 26, 2026 | 18.65 | 19.99 | 18.00 | 18.16 | 18.16 | -9.79% | 45,311 |
| Feb 25, 2026 | 25.06 | 25.44 | 20.06 | 20.13 | 20.13 | -19.70% | 214,689 |
| Feb 24, 2026 | 25.80 | 25.85 | 23.30 | 25.07 | 25.07 | 2.33% | 3,407 |
| Feb 23, 2026 | 24.51 | 25.97 | 24.50 | 24.50 | 24.50 | -0.04% | 3,926 |
| Feb 20, 2026 | 23.70 | 26.13 | 23.33 | 24.51 | 24.51 | -3.05% | 12,774 |
| Feb 19, 2026 | 27.35 | 27.35 | 25.25 | 25.28 | 25.28 | -0.47% | 1,406 |
| Feb 18, 2026 | 21.75 | 27.49 | 21.75 | 25.40 | 25.40 | 4.87% | 17,052 |
| Feb 17, 2026 | 25.07 | 25.80 | 24.02 | 24.22 | 24.22 | -0.49% | 3,713 |
| Feb 16, 2026 | 26.80 | 26.80 | 24.00 | 24.34 | 24.34 | -1.54% | 44,630 |
| Feb 13, 2026 | 23.39 | 25.50 | 22.92 | 24.72 | 24.72 | 7.81% | 36,503 |
| Feb 12, 2026 | 25.51 | 25.51 | 22.70 | 22.93 | 22.93 | -8.32% | 8,944 |
| Feb 11, 2026 | 22.60 | 25.25 | 22.60 | 25.01 | 25.01 | 6.97% | 68,920 |
| Feb 10, 2026 | 21.60 | 24.37 | 21.50 | 23.38 | 23.38 | 2.50% | 17,178 |
| Feb 9, 2026 | 22.05 | 24.25 | 22.05 | 22.81 | 22.81 | -6.09% | 37,575 |
| Feb 6, 2026 | 23.00 | 24.99 | 23.00 | 24.29 | 24.29 | 2.84% | 4,616 |
| Feb 5, 2026 | 22.85 | 24.30 | 21.55 | 23.62 | 23.62 | 5.45% | 161,317 |
| Feb 4, 2026 | 24.34 | 26.50 | 21.00 | 22.40 | 22.40 | -8.01% | 435,469 |
| Feb 3, 2026 | 27.75 | 27.75 | 23.31 | 24.35 | 24.35 | 0.08% | 216,299 |
| Feb 2, 2026 | 24.98 | 26.99 | 24.00 | 24.33 | 24.33 | 6.90% | 170,765 |
| Feb 1, 2026 | 24.90 | 25.00 | 22.70 | 22.76 | 22.76 | 2.29% | 33,693 |
| Jan 30, 2026 | 21.00 | 24.00 | 21.00 | 22.25 | 22.25 | -0.54% | 122,934 |
| Jan 29, 2026 | 22.23 | 23.00 | 20.60 | 22.37 | 22.37 | 0.54% | 302,347 |
| Jan 28, 2026 | 22.67 | 22.67 | 22.00 | 22.25 | 22.25 | -2.46% | 90,773 |
| Jan 27, 2026 | 23.00 | 23.00 | 20.50 | 22.81 | 22.81 | 4.63% | 67,316 |
| 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 |