NSE:PITTIENG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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