Pritika Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.64	13.67	13.35	13.52	13.52	-0.88%	12,456
Jun 2, 2026	13.76	13.83	13.41	13.64	13.64	1.11%	5,479
Jun 1, 2026	13.56	14.00	13.35	13.49	13.49	-2.10%	10,147
May 29, 2026	13.71	14.20	13.70	13.78	13.78	-1.50%	35,670
May 27, 2026	15.50	15.50	13.82	13.99	13.99	0.87%	20,131
May 26, 2026	13.82	14.49	13.82	13.87	13.87	-1.14%	17,731
May 25, 2026	14.74	14.75	13.87	14.03	14.03	-4.82%	90,953
May 22, 2026	14.02	16.80	14.00	14.74	14.74	4.84%	158,213
May 21, 2026	14.50	14.50	13.37	14.06	14.06	2.33%	13,880
May 20, 2026	13.59	13.85	13.40	13.74	13.74	0.51%	17,526
May 19, 2026	13.00	13.83	13.00	13.67	13.67	1.94%	14,213
May 18, 2026	14.69	14.69	13.25	13.41	13.41	-3.46%	13,079
May 15, 2026	13.41	14.44	13.41	13.89	13.89	1.17%	7,804
May 14, 2026	15.60	15.60	13.25	13.73	13.73	-1.58%	18,862
May 13, 2026	15.50	15.50	13.63	13.95	13.95	2.35%	12,252
May 12, 2026	14.70	14.70	13.57	13.63	13.63	-3.81%	15,318
May 11, 2026	14.51	14.70	14.06	14.17	14.17	-4.06%	29,895
May 8, 2026	13.66	14.94	13.50	14.77	14.77	5.35%	53,063
May 7, 2026	14.49	14.49	13.77	14.02	14.02	1.67%	74,063
May 6, 2026	14.35	14.35	13.56	13.79	13.79	0.29%	20,731
May 5, 2026	13.05	14.00	13.05	13.75	13.75	1.10%	13,621
May 4, 2026	13.00	13.77	13.00	13.60	13.60	1.72%	5,455
Apr 30, 2026	14.03	14.03	13.28	13.37	13.37	-2.69%	6,823
Apr 29, 2026	13.46	14.28	13.46	13.74	13.74	0.81%	31,129
Apr 28, 2026	13.40	13.90	13.26	13.63	13.63	2.40%	28,700
Apr 27, 2026	13.00	13.59	13.00	13.31	13.31	2.31%	6,211
Apr 24, 2026	13.95	13.95	12.96	13.01	13.01	-4.34%	22,165
Apr 23, 2026	13.80	13.90	13.57	13.60	13.60	-2.02%	8,091
Apr 22, 2026	13.70	13.98	13.37	13.88	13.88	2.13%	9,307
Apr 21, 2026	13.05	13.77	13.05	13.59	13.59	0.59%	10,881
Apr 20, 2026	13.49	13.93	13.40	13.51	13.51	-3.02%	27,444
Apr 17, 2026	13.98	14.00	13.63	13.93	13.93	2.35%	18,298
Apr 16, 2026	14.00	14.00	13.43	13.61	13.61	-	16,306
Apr 15, 2026	14.25	14.25	13.27	13.61	13.61	3.73%	19,029
Apr 13, 2026	14.28	14.28	12.67	13.12	13.12	-4.30%	61,251
Apr 10, 2026	12.87	13.79	12.87	13.71	13.71	6.53%	25,304
Apr 9, 2026	13.40	13.40	12.83	12.87	12.87	-0.62%	7,518
Apr 8, 2026	12.61	13.24	12.61	12.95	12.95	5.54%	16,665
Apr 7, 2026	12.47	12.61	12.20	12.27	12.27	0.49%	7,660
Apr 6, 2026	12.00	12.25	11.82	12.21	12.21	2.43%	11,703
Apr 2, 2026	11.90	12.00	11.25	11.92	11.92	3.65%	4,321
Apr 1, 2026	10.70	11.60	10.70	11.50	11.50	9.21%	28,235
Mar 30, 2026	11.02	11.21	10.32	10.53	10.53	-6.73%	43,983
Mar 27, 2026	11.52	11.52	11.07	11.29	11.29	-2.84%	45,313
Mar 25, 2026	11.11	11.79	11.11	11.62	11.62	2.83%	44,070
Mar 24, 2026	12.40	12.40	11.03	11.30	11.30	0.53%	20,577
Mar 23, 2026	11.51	12.45	11.07	11.24	11.24	-8.32%	33,764
Mar 20, 2026	11.95	12.50	11.70	12.26	12.26	3.72%	25,088
Mar 19, 2026	11.80	12.16	11.75	11.82	11.82	0.17%	8,456
Mar 18, 2026	11.65	12.35	11.60	11.80	11.80	0.43%	37,502