Pritika Engineering Components Limited (NSE:PRITIKA)
India · Delayed Price · Currency is INR 56.35
+1.45 (2.64%)
Apr 27, 2026, 3:13 PM IST
NSE:PRITIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 54.00 | 54.90 | 54.00 | 54.90 | 54.90 | -0.54% | 4,000 |
| Apr 22, 2026 | 53.95 | 55.20 | 53.95 | 55.20 | 55.20 | -0.36% | 4,000 |
| Apr 17, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.74% | 4,000 |
| Apr 16, 2026 | 53.00 | 55.85 | 51.50 | 54.45 | 54.45 | 6.66% | 16,000 |
| Apr 15, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -5.38% | 2,000 |
| Apr 10, 2026 | 52.00 | 53.95 | 52.00 | 53.95 | 53.95 | 3.85% | 4,000 |
| Apr 8, 2026 | 48.50 | 51.95 | 48.50 | 51.95 | 51.95 | 5.16% | 6,000 |
| Apr 7, 2026 | 45.00 | 49.40 | 44.05 | 49.40 | 49.40 | 3.46% | 20,000 |
| Apr 6, 2026 | 49.00 | 51.50 | 47.00 | 47.75 | 47.75 | -13.96% | 46,000 |
| Apr 1, 2026 | 48.00 | 55.50 | 48.00 | 55.50 | 55.50 | 2.78% | 4,000 |
| Mar 27, 2026 | 54.00 | 54.10 | 54.00 | 54.00 | 54.00 | 4.15% | 36,000 |
| Mar 25, 2026 | 47.10 | 51.85 | 47.10 | 51.85 | 51.85 | 8.02% | 10,000 |
| Mar 24, 2026 | 48.00 | 49.70 | 48.00 | 48.00 | 48.00 | -3.61% | 8,000 |
| Mar 23, 2026 | 50.00 | 56.00 | 46.05 | 49.80 | 49.80 | -6.74% | 38,000 |
| Mar 19, 2026 | 57.50 | 57.50 | 51.10 | 53.40 | 53.40 | -9.11% | 26,000 |
| Mar 5, 2026 | 50.30 | 58.80 | 50.30 | 58.75 | 58.75 | 4.17% | 6,000 |
| Mar 2, 2026 | 52.00 | 56.50 | 52.00 | 56.40 | 56.40 | -7.16% | 6,000 |
| Feb 25, 2026 | 56.00 | 61.45 | 54.20 | 60.75 | 60.75 | 3.23% | 26,000 |
| Feb 24, 2026 | 55.00 | 58.85 | 54.05 | 58.85 | 58.85 | 6.13% | 8,000 |
| Feb 23, 2026 | 56.00 | 56.30 | 54.20 | 55.45 | 55.45 | -13.02% | 8,000 |
| Feb 19, 2026 | 60.00 | 63.75 | 60.00 | 63.75 | 63.75 | -1.62% | 72,000 |
| Feb 13, 2026 | 63.90 | 65.75 | 63.90 | 64.80 | 64.80 | 3.60% | 4,000 |
| Feb 12, 2026 | 56.05 | 63.85 | 56.05 | 62.55 | 62.55 | 11.40% | 8,000 |
| Feb 11, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -6.03% | 2,000 |
| Feb 10, 2026 | 59.00 | 59.80 | 56.05 | 59.75 | 59.75 | -0.42% | 8,000 |
| Feb 9, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -4.08% | 8,000 |
| Feb 5, 2026 | 65.00 | 65.00 | 62.55 | 62.55 | 62.55 | -9.22% | 12,000 |
| Feb 4, 2026 | 69.90 | 69.90 | 67.00 | 68.90 | 68.90 | 2.15% | 10,000 |
| Feb 3, 2026 | 67.50 | 67.85 | 67.45 | 67.45 | 67.45 | -0.66% | 58,000 |
| Feb 1, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4.46% | 2,000 |
| Jan 29, 2026 | 64.05 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,000 |
| Jan 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 2,000 |
| Jan 27, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | - | 16,000 |
| Jan 23, 2026 | 70.95 | 70.95 | 69.00 | 69.00 | 69.00 | -2.27% | 10,000 |
| Jan 22, 2026 | 71.95 | 72.00 | 69.50 | 70.60 | 70.60 | -4.27% | 36,000 |
| Jan 20, 2026 | 72.90 | 73.75 | 70.00 | 73.75 | 73.75 | 1.10% | 28,000 |
| Jan 19, 2026 | 68.05 | 72.95 | 68.05 | 72.95 | 72.95 | -1.42% | 12,000 |
| Jan 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.14% | 2,000 |
| Jan 14, 2026 | 74.95 | 74.95 | 70.00 | 72.45 | 72.45 | -0.69% | 16,000 |
| Jan 13, 2026 | 71.20 | 72.95 | 70.00 | 72.95 | 72.95 | -0.07% | 20,000 |
| Jan 12, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | -6.35% | 4,000 |
| Jan 7, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 5.20% | 6,000 |
| Jan 6, 2026 | 74.00 | 75.75 | 72.00 | 74.10 | 74.10 | -5.00% | 10,000 |
| Jan 2, 2026 | 82.00 | 84.00 | 78.00 | 78.00 | 78.00 | -4.29% | 10,000 |
| Jan 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 2,000 |
| Dec 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.76% | 2,000 |
| Dec 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.19% | 24,000 |
| Dec 26, 2025 | 77.95 | 77.95 | 70.50 | 77.70 | 77.70 | 0.91% | 26,000 |
| Dec 24, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | 2.12% | 14,000 |
| Dec 23, 2025 | 74.85 | 75.45 | 74.85 | 75.40 | 75.40 | 0.13% | 14,000 |