NSE:PITTIENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	933.55	945.00	919.55	928.45	-	-0.55%	57,306
Jul 20, 2026	943.65	947.00	926.10	933.55	933.55	-1.07%	18,753
Jul 17, 2026	953.90	953.90	935.00	943.65	943.65	-0.58%	35,052
Jul 16, 2026	954.55	963.00	945.10	949.20	949.20	-0.57%	10,998
Jul 15, 2026	965.30	966.60	949.10	954.60	954.60	-0.40%	15,901
Jul 14, 2026	970.10	974.75	950.10	958.40	958.40	-1.56%	30,130
Jul 13, 2026	968.80	980.00	950.05	973.55	973.55	0.49%	36,821
Jul 10, 2026	960.20	978.90	952.40	968.85	968.85	1.83%	34,131
Jul 9, 2026	933.80	954.10	923.15	951.45	951.45	2.95%	23,473
Jul 8, 2026	929.00	951.00	917.60	924.20	924.20	-0.55%	91,465
Jul 7, 2026	952.80	958.95	927.00	929.30	929.30	-2.47%	51,245
Jul 6, 2026	978.20	980.15	945.65	952.80	952.80	-2.21%	40,971
Jul 3, 2026	969.00	984.50	960.20	974.30	974.30	0.87%	43,167
Jul 2, 2026	962.90	982.40	949.10	965.90	965.90	1.32%	139,210
Jul 1, 2026	966.20	980.95	943.85	953.35	953.35	-1.97%	61,903
Jun 30, 2026	965.00	982.00	965.00	972.50	972.50	0.78%	19,344
Jun 29, 2026	978.70	982.20	961.10	965.00	965.00	-1.41%	40,932
Jun 25, 2026	992.40	999.50	958.75	978.80	978.80	-1.37%	39,912
Jun 24, 2026	990.00	1,015.00	988.95	992.40	992.40	-0.41%	25,589
Jun 23, 2026	1,015.95	1,031.50	989.00	996.45	996.45	-1.24%	67,436
Jun 22, 2026	1,019.50	1,035.25	1,000.00	1,008.95	1,008.95	-0.05%	90,201
Jun 19, 2026	982.90	1,020.00	982.90	1,009.45	1,009.45	1.79%	73,926
Jun 18, 2026	1,001.00	1,001.00	983.05	991.65	991.65	-0.05%	15,813
Jun 17, 2026	970.00	999.00	951.50	992.15	992.15	2.12%	28,192
Jun 16, 2026	987.50	993.95	967.50	971.55	971.55	-0.61%	20,261
Jun 15, 2026	1,010.00	1,019.00	972.10	977.50	977.50	-1.56%	83,731
Jun 12, 2026	931.00	1,005.00	931.00	993.00	993.00	6.75%	104,486
Jun 11, 2026	923.40	936.50	910.25	930.25	930.25	0.24%	19,558
Jun 10, 2026	912.80	947.90	899.70	928.00	928.00	2.20%	36,539
Jun 9, 2026	910.80	924.20	905.00	908.00	908.00	-0.77%	45,005
Jun 8, 2026	933.65	933.65	901.50	915.05	915.05	-1.92%	42,118
Jun 5, 2026	942.90	944.95	929.00	932.95	932.95	-0.15%	18,345
Jun 4, 2026	940.00	958.55	928.80	934.35	934.35	-0.46%	24,724
Jun 3, 2026	941.50	946.95	920.05	938.70	938.70	-0.30%	24,956
Jun 2, 2026	915.10	948.00	910.15	941.50	941.50	2.65%	24,678
Jun 1, 2026	931.00	938.80	914.40	917.20	917.20	-1.82%	38,809
May 29, 2026	968.60	973.40	916.80	934.25	934.25	-3.55%	37,949
May 27, 2026	928.30	974.00	928.30	968.60	968.60	4.34%	124,889
May 26, 2026	934.65	943.80	921.10	928.30	928.30	-0.68%	24,526
May 25, 2026	950.00	950.00	928.70	934.65	934.65	-0.79%	25,579
May 22, 2026	946.60	963.85	932.50	942.10	942.10	-0.48%	21,743
May 21, 2026	916.00	954.50	916.00	946.60	946.60	3.52%	35,865
May 20, 2026	910.00	930.60	899.05	914.40	914.40	-0.79%	33,634
May 19, 2026	922.90	942.00	910.85	921.65	921.65	0.18%	27,180
May 18, 2026	885.00	932.90	855.00	919.95	919.95	2.10%	53,047
May 15, 2026	881.00	907.45	852.05	901.00	901.00	0.46%	95,502
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