Pritika Engineering Components Limited (NSE:PRITIKA)
India · Delayed Price · Currency is INR 80.00
+1.40 (1.78%)
Oct 19, 2026, 11:53 AM IST
NSE:PRITIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1.78% | 20,000 |
| Oct 16, 2026 | 78.50 | 78.70 | 78.50 | 78.60 | 78.60 | 1.75% | 8,000 |
| Oct 15, 2026 | 78.00 | 79.00 | 75.50 | 77.25 | 77.25 | -3.13% | 20,000 |
| Oct 14, 2026 | 76.90 | 80.00 | 76.90 | 79.75 | 79.75 | 5.63% | 162,000 |
| Oct 13, 2026 | 70.00 | 76.90 | 68.30 | 75.50 | 75.50 | 13.53% | 36,000 |
| Oct 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 20,000 |
| Oct 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | 2,000 |
| Oct 8, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -3.63% | 6,000 |
| Oct 7, 2026 | 70.00 | 70.00 | 62.00 | 67.45 | 67.45 | 7.23% | 66,000 |
| Oct 6, 2026 | 62.90 | 62.90 | 61.95 | 62.90 | 62.90 | 0.32% | 36,000 |
| Sep 29, 2026 | 62.50 | 65.95 | 57.65 | 62.70 | 62.70 | 0.32% | 12,000 |
| Sep 28, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -0.48% | 46,000 |
| Sep 25, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | -0.32% | 8,000 |
| Sep 24, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 20,000 |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 4,000 |
| Sep 22, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 4,000 |
| Sep 18, 2026 | 71.20 | 71.80 | 64.00 | 65.00 | 65.00 | 0.78% | 50,000 |
| Sep 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2,000 |
| Sep 16, 2026 | 64.00 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | 22,000 |
| Sep 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | 2,000 |
| Sep 11, 2026 | 63.10 | 63.30 | 63.10 | 63.20 | 63.20 | 3.69% | 6,000 |
| Sep 10, 2026 | 62.20 | 62.35 | 56.05 | 60.95 | 60.95 | -3.79% | 30,000 |
| Sep 9, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - | 2,000 |
| Sep 2, 2026 | 63.25 | 63.35 | 63.00 | 63.35 | 63.35 | 2.51% | 16,000 |
| Aug 28, 2026 | 58.55 | 62.00 | 58.55 | 61.80 | 61.80 | - | 20,000 |
| Aug 27, 2026 | 59.00 | 61.80 | 59.00 | 61.80 | 61.80 | 4.75% | 18,000 |
| Aug 25, 2026 | 59.50 | 59.55 | 59.00 | 59.00 | 59.00 | -0.92% | 6,000 |
| Aug 24, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - | 2,000 |
| Aug 19, 2026 | 59.60 | 59.60 | 59.55 | 59.55 | 59.55 | -0.75% | 4,000 |
| Aug 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 26,000 |
| Aug 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 4,000 |
| Aug 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 8,000 |
| Aug 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.45% | 2,000 |
| Aug 11, 2026 | 56.05 | 63.95 | 56.05 | 60.90 | 60.90 | -4.84% | 12,000 |
| Aug 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,000 |
| Aug 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4,000 |
| Aug 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.08% | 6,000 |
| Aug 5, 2026 | 58.00 | 64.00 | 58.00 | 63.95 | 63.95 | -1.08% | 18,000 |
| Aug 4, 2026 | 63.95 | 66.00 | 63.95 | 64.65 | 64.65 | 1.02% | 6,000 |
| Jul 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 12.28% | 2,000 |
| Jul 30, 2026 | 52.05 | 57.40 | 52.00 | 57.00 | 57.00 | -1.55% | 10,000 |
| Jul 29, 2026 | 57.85 | 57.90 | 57.50 | 57.90 | 57.90 | 4.99% | 18,000 |
| Jul 28, 2026 | 54.50 | 57.00 | 51.15 | 55.15 | 55.15 | -4.58% | 52,000 |
| Jul 22, 2026 | 57.00 | 58.75 | 55.40 | 57.80 | 57.80 | -6.24% | 38,000 |
| Jul 21, 2026 | 56.30 | 61.65 | 56.30 | 61.65 | 61.65 | -0.56% | 12,000 |
| Jul 17, 2026 | 61.70 | 62.00 | 61.70 | 62.00 | 62.00 | 0.40% | 36,000 |
| Jul 16, 2026 | 61.60 | 61.80 | 61.00 | 61.75 | 61.75 | -0.08% | 66,000 |
| Jul 13, 2026 | 56.00 | 61.80 | 56.00 | 61.80 | 61.80 | 0.16% | 14,000 |
| Jul 6, 2026 | 60.00 | 61.70 | 58.80 | 61.70 | 61.70 | 0.65% | 6,000 |
| Jul 3, 2026 | 58.00 | 61.30 | 58.00 | 61.30 | 61.30 | -0.89% | 6,000 |