Pritika Auto Industries Limited (BOM:539359)
India · Delayed Price · Currency is INR 17.76
-0.28 (-1.55%)
At close: Aug 28, 2025
Pritika Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.89 | 17.89 | 17.22 | 17.34 | 17.34 | -2.36% | 40,535 |
| Aug 28, 2025 | 18.98 | 18.98 | 17.40 | 17.76 | 17.76 | -1.55% | 25,228 |
| Aug 26, 2025 | 18.57 | 18.77 | 18.02 | 18.04 | 18.04 | -2.85% | 55,399 |
| Aug 25, 2025 | 19.20 | 19.20 | 18.47 | 18.57 | 18.57 | -1.28% | 31,445 |
| Aug 22, 2025 | 19.70 | 19.75 | 18.68 | 18.81 | 18.81 | -0.58% | 47,779 |
| Aug 21, 2025 | 18.83 | 19.15 | 18.55 | 18.92 | 18.92 | 0.64% | 16,908 |
| Aug 20, 2025 | 17.52 | 20.00 | 17.52 | 18.80 | 18.80 | 2.40% | 437,892 |
| Aug 19, 2025 | 18.84 | 18.85 | 18.00 | 18.36 | 18.36 | -1.50% | 17,044 |
| Aug 18, 2025 | 19.80 | 19.80 | 18.41 | 18.64 | 18.64 | 2.42% | 39,743 |
| Aug 14, 2025 | 18.71 | 19.18 | 17.50 | 18.20 | 18.20 | -0.76% | 55,069 |
| Aug 13, 2025 | 17.85 | 19.45 | 17.85 | 18.34 | 18.34 | 2.40% | 107,279 |
| Aug 12, 2025 | 17.50 | 18.09 | 17.50 | 17.91 | 17.91 | 1.88% | 28,181 |
| Aug 11, 2025 | 17.34 | 18.50 | 17.10 | 17.58 | 17.58 | 1.44% | 109,344 |
| Aug 8, 2025 | 18.50 | 18.50 | 17.22 | 17.33 | 17.33 | -1.81% | 11,889 |
| Aug 7, 2025 | 17.08 | 17.99 | 17.08 | 17.65 | 17.65 | -0.56% | 32,041 |
| Aug 6, 2025 | 18.20 | 18.21 | 17.51 | 17.75 | 17.75 | -1.66% | 7,983 |
| Aug 5, 2025 | 20.29 | 20.29 | 17.79 | 18.05 | 18.05 | 0.89% | 4,467 |
| Aug 4, 2025 | 17.54 | 18.10 | 17.54 | 17.89 | 17.89 | 0.34% | 15,685 |
| Aug 1, 2025 | 18.90 | 18.90 | 17.45 | 17.83 | 17.83 | -2.94% | 4,010 |
| Jul 31, 2025 | 17.80 | 19.32 | 17.07 | 18.37 | 18.37 | 2.74% | 25,890 |
| Jul 30, 2025 | 18.20 | 18.49 | 17.80 | 17.88 | 17.88 | -1.76% | 11,947 |
| Jul 29, 2025 | 17.10 | 18.30 | 17.10 | 18.20 | 18.20 | 3.17% | 29,218 |
| Jul 28, 2025 | 17.81 | 18.12 | 17.53 | 17.64 | 17.64 | -2.00% | 20,857 |
| Jul 25, 2025 | 19.75 | 19.75 | 17.78 | 18.00 | 18.00 | -0.88% | 3,875 |
| Jul 24, 2025 | 18.37 | 18.65 | 18.16 | 18.16 | 18.16 | -0.98% | 10,484 |
| Jul 23, 2025 | 19.00 | 19.00 | 17.83 | 18.34 | 18.34 | -1.66% | 16,273 |
| Jul 22, 2025 | 18.33 | 19.23 | 18.33 | 18.65 | 18.65 | -0.53% | 46,671 |
| Jul 21, 2025 | 19.35 | 19.35 | 18.61 | 18.75 | 18.75 | -1.21% | 29,993 |
| Jul 18, 2025 | 18.20 | 19.18 | 18.20 | 18.98 | 18.98 | 0.37% | 26,547 |
| Jul 17, 2025 | 19.00 | 19.76 | 18.75 | 18.91 | 18.91 | -2.02% | 36,329 |
| Jul 16, 2025 | 18.71 | 19.89 | 18.71 | 19.30 | 19.30 | -0.72% | 51,100 |
| Jul 15, 2025 | 20.37 | 20.46 | 19.26 | 19.44 | 19.44 | -2.65% | 63,016 |
| Jul 14, 2025 | 18.80 | 21.00 | 18.66 | 19.97 | 19.97 | 5.44% | 106,107 |
| Jul 11, 2025 | 18.30 | 19.79 | 18.30 | 18.94 | 18.94 | -1.20% | 28,466 |
| Jul 10, 2025 | 18.95 | 19.20 | 18.70 | 19.17 | 19.17 | 1.86% | 23,684 |
| Jul 9, 2025 | 20.38 | 20.38 | 18.65 | 18.82 | 18.82 | 0.37% | 14,336 |
| Jul 8, 2025 | 18.77 | 19.00 | 18.39 | 18.75 | 18.75 | -0.79% | 22,818 |
| Jul 7, 2025 | 19.20 | 19.45 | 18.83 | 18.90 | 18.90 | -2.53% | 10,458 |
| Jul 4, 2025 | 19.11 | 19.75 | 19.11 | 19.39 | 19.39 | -2.12% | 21,634 |
| Jul 3, 2025 | 18.62 | 20.02 | 18.62 | 19.81 | 19.81 | -1.20% | 6,346 |
| Jul 2, 2025 | 20.30 | 20.40 | 19.51 | 20.05 | 20.05 | 1.11% | 112,478 |
| Jul 1, 2025 | 18.77 | 19.98 | 18.77 | 19.83 | 19.83 | 6.10% | 139,450 |
| Jun 30, 2025 | 18.00 | 19.21 | 17.78 | 18.69 | 18.69 | 2.58% | 41,198 |
| Jun 27, 2025 | 19.00 | 19.00 | 17.93 | 18.22 | 18.22 | 0.50% | 5,170 |
| Jun 26, 2025 | 18.84 | 18.84 | 17.96 | 18.13 | 18.13 | -0.60% | 27,501 |
| Jun 25, 2025 | 17.51 | 18.39 | 17.51 | 18.24 | 18.24 | 2.70% | 34,069 |
| Jun 24, 2025 | 16.80 | 18.11 | 16.80 | 17.76 | 17.76 | 3.14% | 4,824 |
| Jun 23, 2025 | 16.68 | 17.54 | 16.68 | 17.22 | 17.22 | -2.10% | 26,586 |
| Jun 20, 2025 | 17.37 | 17.78 | 17.14 | 17.59 | 17.59 | 1.97% | 23,223 |
| Jun 19, 2025 | 17.50 | 17.93 | 17.17 | 17.25 | 17.25 | -2.71% | 11,349 |