NSE:PITTIENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	881.00	907.45	852.05	900.00	-	0.35%	77,434
May 14, 2026	926.40	926.50	887.00	896.90	896.90	-2.06%	37,641
May 13, 2026	915.00	950.20	913.00	915.75	915.75	-0.62%	34,244
May 12, 2026	941.00	963.15	915.65	921.45	921.45	-4.15%	46,467
May 11, 2026	992.60	992.60	952.95	961.30	961.30	-2.20%	58,341
May 8, 2026	997.50	1,012.00	978.10	982.90	982.90	-1.46%	45,434
May 7, 2026	1,003.70	1,006.95	979.20	997.50	997.50	-0.15%	54,778
May 6, 2026	1,012.00	1,020.00	990.15	999.00	999.00	-0.08%	51,054
May 5, 2026	1,004.00	1,025.35	992.95	999.75	999.75	-0.31%	72,541
May 4, 2026	987.00	1,008.60	983.65	1,002.90	1,002.90	2.58%	60,465
Apr 30, 2026	969.70	993.00	954.60	977.70	977.70	0.43%	62,741
Apr 29, 2026	1,009.00	1,009.00	963.50	973.55	973.55	-2.43%	70,817
Apr 28, 2026	994.65	1,021.45	983.00	997.75	997.75	0.62%	167,391
Apr 27, 2026	927.05	1,013.00	918.00	991.65	991.65	8.57%	468,919
Apr 24, 2026	908.75	938.00	880.00	913.35	913.35	0.44%	132,019
Apr 23, 2026	920.05	934.00	902.10	909.35	909.35	-1.22%	34,812
Apr 22, 2026	932.20	934.00	915.90	920.60	920.60	-0.13%	26,639
Apr 21, 2026	955.25	955.25	919.15	921.80	921.80	-3.02%	34,352
Apr 20, 2026	928.20	955.00	900.00	950.50	950.50	2.40%	165,096
Apr 17, 2026	885.45	939.00	885.45	928.20	928.20	4.83%	112,999
Apr 16, 2026	868.55	899.00	850.00	885.40	885.40	3.61%	108,177
Apr 15, 2026	838.00	865.00	828.30	854.55	854.55	3.19%	104,799
Apr 13, 2026	838.75	856.00	812.05	828.15	828.15	-1.26%	48,954
Apr 10, 2026	833.00	846.00	826.10	838.75	838.75	1.24%	62,723
Apr 9, 2026	805.45	842.05	803.00	828.50	828.50	3.69%	123,318
Apr 8, 2026	824.10	824.10	780.45	799.05	799.05	3.78%	42,589
Apr 7, 2026	755.00	774.70	753.45	769.95	769.95	1.06%	30,152
Apr 6, 2026	737.95	781.90	737.95	761.90	761.90	3.25%	43,473
Apr 2, 2026	734.75	744.25	710.65	737.95	737.95	0.16%	56,262
Apr 1, 2026	730.00	744.00	705.25	736.75	736.75	7.04%	46,615
Mar 30, 2026	715.00	732.65	683.20	688.30	688.30	-5.17%	88,497
Mar 27, 2026	752.00	752.00	710.90	725.85	725.85	-3.54%	118,946
Mar 25, 2026	763.40	779.40	747.00	752.50	752.50	0.07%	111,207
Mar 24, 2026	746.90	772.25	734.40	751.95	751.95	2.39%	54,792
Mar 23, 2026	770.00	773.95	730.00	734.40	734.40	-5.35%	50,585
Mar 20, 2026	775.60	795.95	765.10	775.90	775.90	0.56%	53,842
Mar 19, 2026	787.20	788.05	761.75	771.55	771.55	-2.88%	26,937
Mar 18, 2026	770.70	804.45	770.30	794.45	794.45	2.72%	47,921
Mar 17, 2026	773.80	784.80	766.05	773.40	773.40	-0.23%	20,046
Mar 16, 2026	769.90	789.00	752.10	775.20	775.20	0.62%	47,655
Mar 13, 2026	800.00	805.90	759.00	770.45	770.45	-4.71%	110,669
Mar 12, 2026	815.00	828.30	801.60	808.55	808.55	-1.02%	23,776
Mar 11, 2026	843.85	848.00	810.20	816.85	816.85	-3.02%	32,201
Mar 10, 2026	853.70	859.15	834.65	842.30	842.30	-0.06%	21,706
Mar 9, 2026	855.00	874.35	840.00	842.80	842.80	-4.10%	19,784
Mar 6, 2026	876.90	885.90	854.60	878.85	878.85	-0.28%	33,558
Mar 5, 2026	872.00	886.60	865.60	881.30	881.30	1.94%	33,663
Mar 4, 2026	872.35	880.00	852.50	864.55	864.55	-3.23%	51,535
Mar 2, 2026	851.55	902.20	851.55	893.45	893.45	-1.82%	41,105
Feb 27, 2026	907.55	916.80	894.45	910.05	910.05	-0.64%	27,454