Pritika Engineering Components Limited (NSE:PRITIKA)
India · Delayed Price · Currency is INR 72.50
+1.50 (2.11%)
May 21, 2026, 2:37 PM IST
NSE:PRITIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 70.65 | 74.00 | 70.65 | 72.50 | 72.50 | 2.11% | 18,000 |
| May 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.07% | 2,000 |
| May 18, 2026 | 73.40 | 73.40 | 70.00 | 73.25 | 73.25 | 0.21% | 34,000 |
| May 14, 2026 | 73.45 | 74.85 | 69.60 | 73.10 | 73.10 | -0.34% | 40,000 |
| May 12, 2026 | 71.00 | 73.45 | 71.00 | 73.35 | 73.35 | 0.69% | 26,000 |
| May 11, 2026 | 71.75 | 73.00 | 71.75 | 72.85 | 72.85 | 1.32% | 14,000 |
| May 8, 2026 | 70.90 | 71.90 | 70.90 | 71.90 | 71.90 | 1.41% | 6,000 |
| May 7, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.29% | 4,000 |
| May 6, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 0.14% | 16,000 |
| May 5, 2026 | 69.90 | 69.90 | 66.00 | 69.90 | 69.90 | 0.58% | 6,000 |
| May 4, 2026 | 69.65 | 70.95 | 66.00 | 69.50 | 69.50 | -0.22% | 14,000 |
| Apr 30, 2026 | 70.45 | 70.45 | 69.00 | 69.65 | 69.65 | -1.00% | 14,000 |
| Apr 29, 2026 | 59.00 | 70.45 | 59.00 | 70.35 | 70.35 | 19.24% | 90,000 |
| Apr 28, 2026 | 57.90 | 60.00 | 57.90 | 59.00 | 59.00 | 4.70% | 12,000 |
| Apr 27, 2026 | 54.60 | 57.90 | 54.60 | 56.35 | 56.35 | 2.64% | 14,000 |
| 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 |