Priti International Limited (NSE:PRITI)
India · Delayed Price · Currency is INR 70.59
-2.59 (-3.54%)
Sep 26, 2025, 3:29 PM IST
Priti International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.71 | 73.77 | 69.60 | 70.59 | 70.59 | -3.54% | 32,714 |
| Sep 25, 2025 | 73.95 | 74.99 | 73.00 | 73.18 | 73.18 | -0.49% | 13,246 |
| Sep 24, 2025 | 74.98 | 75.48 | 73.22 | 73.54 | 73.54 | -1.43% | 17,423 |
| Sep 23, 2025 | 76.49 | 76.49 | 73.01 | 74.61 | 74.61 | -0.24% | 23,662 |
| Sep 22, 2025 | 76.99 | 76.99 | 74.67 | 74.79 | 74.79 | -0.62% | 18,289 |
| Sep 19, 2025 | 78.28 | 78.96 | 74.97 | 75.26 | 75.26 | -2.88% | 25,281 |
| Sep 18, 2025 | 78.02 | 78.60 | 76.11 | 77.49 | 77.49 | -0.68% | 14,173 |
| Sep 17, 2025 | 77.00 | 79.99 | 76.21 | 78.02 | 78.02 | 1.43% | 39,055 |
| Sep 16, 2025 | 76.90 | 79.00 | 76.00 | 76.92 | 76.92 | 1.71% | 20,477 |
| Sep 15, 2025 | 74.85 | 75.96 | 74.85 | 75.63 | 75.63 | 0.96% | 7,751 |
| Sep 12, 2025 | 75.65 | 76.80 | 74.73 | 74.91 | 74.91 | -0.32% | 9,894 |
| Sep 11, 2025 | 74.70 | 75.50 | 74.70 | 75.15 | 75.15 | 0.60% | 9,288 |
| Sep 10, 2025 | 75.30 | 75.30 | 74.52 | 74.70 | 74.70 | 0.13% | 5,050 |
| Sep 9, 2025 | 74.66 | 75.30 | 74.21 | 74.60 | 74.60 | -0.08% | 13,944 |
| Sep 8, 2025 | 75.80 | 75.80 | 74.31 | 74.66 | 74.66 | -0.39% | 19,005 |
| Sep 5, 2025 | 75.80 | 75.80 | 74.16 | 74.95 | 74.95 | 0.42% | 9,460 |
| Sep 4, 2025 | 75.95 | 75.95 | 74.50 | 74.64 | 74.64 | 0.27% | 11,897 |
| Sep 3, 2025 | 75.00 | 76.45 | 73.00 | 74.44 | 74.44 | -1.92% | 32,004 |
| Sep 2, 2025 | 76.40 | 76.40 | 75.01 | 75.90 | 75.90 | 0.68% | 8,794 |
| Sep 1, 2025 | 74.64 | 76.00 | 74.64 | 75.39 | 75.39 | 1.00% | 8,889 |
| Aug 29, 2025 | 74.00 | 76.31 | 74.00 | 74.64 | 74.64 | 0.01% | 9,649 |
| Aug 28, 2025 | 75.39 | 76.75 | 73.00 | 74.63 | 74.63 | -1.01% | 29,074 |
| Aug 26, 2025 | 76.82 | 77.99 | 75.00 | 75.39 | 75.39 | -0.32% | 31,927 |
| Aug 25, 2025 | 78.00 | 80.80 | 75.00 | 75.63 | 75.63 | -4.02% | 49,130 |
| Aug 22, 2025 | 79.32 | 80.06 | 78.50 | 78.80 | 78.80 | -0.15% | 17,686 |
| Aug 21, 2025 | 80.30 | 80.46 | 78.09 | 78.92 | 78.92 | -0.35% | 14,659 |
| Aug 20, 2025 | 78.19 | 82.50 | 77.94 | 79.20 | 79.20 | 2.06% | 41,055 |
| Aug 19, 2025 | 79.20 | 79.49 | 76.51 | 77.60 | 77.60 | 1.70% | 55,750 |
| Aug 18, 2025 | 85.00 | 85.01 | 75.50 | 76.30 | 76.30 | -12.40% | 207,980 |
| Aug 14, 2025 | 102.00 | 104.90 | 84.36 | 87.10 | 87.10 | -7.24% | 490,042 |
| Aug 13, 2025 | 79.99 | 93.90 | 78.69 | 93.90 | 93.90 | 20.00% | 384,427 |
| Aug 12, 2025 | 82.00 | 83.48 | 78.00 | 78.25 | 78.25 | -4.19% | 23,635 |
| Aug 11, 2025 | 81.40 | 83.00 | 81.40 | 81.67 | 81.67 | 0.33% | 8,282 |
| Aug 8, 2025 | 82.50 | 82.50 | 81.00 | 81.40 | 81.40 | 0.30% | 4,827 |
| Aug 7, 2025 | 80.52 | 82.00 | 80.52 | 81.16 | 81.16 | -0.25% | 9,008 |
| Aug 6, 2025 | 84.00 | 84.00 | 80.82 | 81.36 | 81.36 | -1.68% | 14,229 |
| Aug 5, 2025 | 84.60 | 84.60 | 81.74 | 82.75 | 82.75 | 1.38% | 7,738 |
| Aug 4, 2025 | 82.10 | 83.69 | 81.02 | 81.62 | 81.62 | -2.12% | 22,545 |
| Aug 1, 2025 | 85.44 | 85.44 | 83.06 | 83.39 | 83.39 | -2.32% | 11,772 |
| Jul 31, 2025 | 83.00 | 86.40 | 83.00 | 85.37 | 85.37 | -1.66% | 10,705 |
| Jul 30, 2025 | 84.30 | 86.98 | 84.15 | 86.81 | 86.81 | 4.06% | 8,463 |
| Jul 29, 2025 | 83.00 | 84.79 | 82.62 | 83.42 | 83.42 | -1.25% | 23,250 |
| Jul 28, 2025 | 89.10 | 90.99 | 83.80 | 84.48 | 84.48 | -6.67% | 39,997 |
| Jul 25, 2025 | 91.16 | 91.99 | 89.10 | 90.52 | 90.52 | 0.56% | 14,395 |
| Jul 24, 2025 | 89.20 | 91.98 | 89.20 | 90.02 | 90.02 | 0.49% | 8,813 |
| Jul 23, 2025 | 92.00 | 92.80 | 88.80 | 89.58 | 89.58 | -2.10% | 31,912 |
| Jul 22, 2025 | 91.71 | 92.07 | 91.29 | 91.50 | 91.50 | -0.23% | 12,557 |
| Jul 21, 2025 | 93.00 | 93.00 | 91.00 | 91.71 | 91.71 | 0.44% | 7,410 |
| Jul 18, 2025 | 92.83 | 93.51 | 90.86 | 91.31 | 91.31 | -0.91% | 19,249 |
| Jul 17, 2025 | 93.74 | 93.76 | 91.64 | 92.15 | 92.15 | -0.92% | 21,271 |