Pitti Engineering Limited (BOM:513519)
India
· Delayed Price · Currency is INR 998.40
+5.05 (0.51%)
At close: Apr 28, 2026
Pitti Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 991.25 | 1,020.90 | 982.90 | 998.40 | 998.40 | 0.51% | 9,675 |
| Apr 27, 2026 | 931.25 | 1,015.00 | 914.80 | 993.35 | 993.35 | 8.78% | 14,229 |
| Apr 24, 2026 | 906.45 | 940.50 | 898.95 | 913.15 | 913.15 | 0.07% | 4,441 |
| Apr 23, 2026 | 915.10 | 930.95 | 903.05 | 912.50 | 912.50 | -0.86% | 1,644 |
| Apr 22, 2026 | 914.05 | 932.15 | 914.05 | 920.40 | 920.40 | -0.10% | 1,418 |
| Apr 21, 2026 | 939.45 | 956.35 | 919.50 | 921.30 | 921.30 | -3.02% | 2,846 |
| Apr 20, 2026 | 939.30 | 956.00 | 899.90 | 949.95 | 949.95 | 2.57% | 4,543 |
| Apr 17, 2026 | 899.55 | 940.45 | 894.15 | 926.15 | 926.15 | 4.65% | 5,428 |
| Apr 16, 2026 | 862.10 | 898.75 | 850.25 | 885.00 | 885.00 | 3.48% | 31,571 |
| Apr 15, 2026 | 853.70 | 865.00 | 829.60 | 855.25 | 855.25 | 3.35% | 1,491 |
| Apr 13, 2026 | 841.00 | 876.20 | 817.05 | 827.50 | 827.50 | -1.31% | 2,489 |
| Apr 10, 2026 | 833.70 | 842.55 | 827.70 | 838.50 | 838.50 | 0.58% | 4,324 |
| Apr 9, 2026 | 810.75 | 842.00 | 810.75 | 833.70 | 833.70 | 4.67% | 1,361 |
| Apr 8, 2026 | 805.00 | 808.65 | 775.55 | 796.50 | 796.50 | 3.44% | 2,503 |
| Apr 7, 2026 | 755.90 | 771.20 | 755.90 | 770.00 | 770.00 | 0.98% | 3,162 |
| Apr 6, 2026 | 771.95 | 784.95 | 747.55 | 762.55 | 762.55 | 3.05% | 2,628 |
| Apr 2, 2026 | 738.45 | 747.55 | 711.00 | 740.00 | 740.00 | 0.21% | 1,903 |
| Apr 1, 2026 | 693.05 | 745.05 | 693.05 | 738.45 | 738.45 | 7.48% | 3,896 |
| Mar 30, 2026 | 722.60 | 728.55 | 680.95 | 687.05 | 687.05 | -5.25% | 7,769 |
| Mar 27, 2026 | 740.00 | 750.60 | 716.55 | 725.15 | 725.15 | -3.90% | 5,264 |
| Mar 25, 2026 | 766.95 | 775.30 | 745.30 | 754.55 | 754.55 | 0.31% | 3,878 |
| Mar 24, 2026 | 737.05 | 773.80 | 735.50 | 752.25 | 752.25 | 2.39% | 2,954 |
| Mar 23, 2026 | 785.50 | 785.50 | 730.00 | 734.70 | 734.70 | -4.60% | 2,900 |
| Mar 20, 2026 | 783.95 | 791.70 | 770.00 | 770.10 | 770.10 | -0.47% | 1,736 |
| Mar 19, 2026 | 780.00 | 791.80 | 766.75 | 773.70 | 773.70 | -2.79% | 1,772 |
| Mar 18, 2026 | 765.90 | 806.80 | 765.90 | 795.90 | 795.90 | 3.08% | 2,142 |
| Mar 17, 2026 | 772.20 | 791.05 | 769.05 | 772.10 | 772.10 | -0.59% | 2,441 |
| Mar 16, 2026 | 762.00 | 785.00 | 753.85 | 776.65 | 776.65 | 1.15% | 3,505 |
| Mar 13, 2026 | 792.05 | 804.10 | 758.00 | 767.85 | 767.85 | -4.98% | 2,270 |
| Mar 12, 2026 | 818.05 | 825.15 | 803.55 | 808.10 | 808.10 | -1.22% | 1,564 |
| Mar 11, 2026 | 843.00 | 847.75 | 809.55 | 818.10 | 818.10 | -2.97% | 1,312 |
| Mar 10, 2026 | 854.40 | 858.00 | 836.05 | 843.10 | 843.10 | 0.26% | 1,018 |
| Mar 9, 2026 | 863.00 | 863.00 | 840.00 | 840.95 | 840.95 | -4.20% | 1,885 |
| Mar 6, 2026 | 884.00 | 885.75 | 858.00 | 877.80 | 877.80 | -0.46% | 1,685 |
| Mar 5, 2026 | 881.90 | 887.10 | 866.00 | 881.90 | 881.90 | 1.97% | 1,358 |
| Mar 4, 2026 | 877.00 | 877.00 | 856.00 | 864.90 | 864.90 | -3.21% | 2,209 |
| Mar 2, 2026 | 883.35 | 902.60 | 857.45 | 893.55 | 893.55 | -1.50% | 3,091 |
| Feb 27, 2026 | 910.00 | 917.55 | 893.15 | 907.20 | 907.20 | -1.03% | 891 |
| Feb 26, 2026 | 884.00 | 918.20 | 884.00 | 916.60 | 916.60 | 3.66% | 1,527 |
| Feb 25, 2026 | 924.95 | 924.95 | 880.60 | 884.20 | 884.20 | -0.51% | 976 |
| Feb 24, 2026 | 885.05 | 899.95 | 885.00 | 888.70 | 888.70 | -1.24% | 513 |
| Feb 23, 2026 | 904.80 | 913.75 | 889.25 | 899.85 | 899.85 | 0.47% | 1,342 |
| Feb 20, 2026 | 885.05 | 902.65 | 873.95 | 895.65 | 895.65 | 0.08% | 2,720 |
| Feb 19, 2026 | 904.95 | 929.65 | 885.00 | 894.95 | 894.95 | -1.11% | 1,169 |
| Feb 18, 2026 | 894.40 | 907.00 | 881.55 | 904.95 | 904.95 | 0.08% | 1,606 |
| Feb 17, 2026 | 891.00 | 905.60 | 888.95 | 904.20 | 904.20 | 2.60% | 386 |
| Feb 16, 2026 | 901.50 | 907.95 | 878.55 | 881.25 | 881.25 | -2.24% | 1,961 |
| Feb 13, 2026 | 913.00 | 922.40 | 890.00 | 901.45 | 901.45 | -2.14% | 1,022 |
| Feb 12, 2026 | 928.05 | 934.85 | 920.30 | 921.15 | 921.15 | -2.78% | 984 |
| Feb 11, 2026 | 964.85 | 965.30 | 932.40 | 947.45 | 947.45 | -0.24% | 2,834 |
| Feb 10, 2026 | 904.00 | 956.00 | 893.00 | 949.75 | 949.75 | 5.08% | 4,460 |
| Feb 9, 2026 | 871.65 | 909.40 | 859.30 | 903.85 | 903.85 | 4.04% | 2,934 |
| Feb 6, 2026 | 900.10 | 900.10 | 854.00 | 868.75 | 868.75 | -3.48% | 1,373 |
| Feb 5, 2026 | 878.05 | 905.65 | 854.20 | 900.10 | 900.10 | 2.78% | 3,624 |
| Feb 4, 2026 | 876.60 | 886.25 | 845.00 | 875.75 | 875.75 | -0.34% | 2,201 |
| Feb 3, 2026 | 790.00 | 895.95 | 783.70 | 878.70 | 878.70 | 17.11% | 14,695 |
| Feb 2, 2026 | 765.60 | 775.00 | 743.75 | 750.35 | 750.35 | -1.99% | 2,429 |
| Feb 1, 2026 | 771.05 | 792.15 | 749.60 | 765.55 | 765.55 | -2.77% | 1,572 |
| Jan 30, 2026 | 764.35 | 787.80 | 756.85 | 787.35 | 787.35 | 1.29% | 824 |
| Jan 29, 2026 | 775.00 | 811.05 | 755.00 | 777.30 | 777.30 | 0.97% | 5,822 |
| Jan 28, 2026 | 741.60 | 772.30 | 741.60 | 769.85 | 769.85 | 3.81% | 1,411 |
| Jan 27, 2026 | 729.05 | 749.95 | 708.00 | 741.60 | 741.60 | 2.35% | 1,625 |
| Jan 23, 2026 | 696.70 | 740.10 | 696.70 | 724.55 | 724.55 | 4.01% | 5,750 |
| Jan 22, 2026 | 683.10 | 699.80 | 683.10 | 696.60 | 696.60 | 1.99% | 1,203 |
| Jan 21, 2026 | 694.70 | 699.45 | 677.20 | 683.00 | 683.00 | -1.47% | 7,132 |
| Jan 20, 2026 | 695.05 | 705.00 | 690.00 | 693.20 | 693.20 | -2.08% | 1,458 |
| Jan 19, 2026 | 695.55 | 711.20 | 695.55 | 707.95 | 707.95 | -0.44% | 1,411 |
| Jan 16, 2026 | 706.05 | 734.65 | 706.05 | 711.05 | 711.05 | -1.81% | 1,376 |
| Jan 14, 2026 | 726.70 | 734.00 | 703.55 | 724.15 | 724.15 | -0.35% | 9,011 |
| Jan 13, 2026 | 754.80 | 756.75 | 722.70 | 726.70 | 726.70 | -3.74% | 1,187 |
| Jan 12, 2026 | 725.00 | 761.65 | 707.00 | 754.95 | 754.95 | 2.67% | 3,899 |
| Jan 9, 2026 | 751.25 | 761.95 | 722.40 | 735.35 | 735.35 | -4.51% | 3,363 |
| Jan 8, 2026 | 796.20 | 800.70 | 761.90 | 770.05 | 770.05 | -3.67% | 836 |
| Jan 7, 2026 | 806.05 | 812.95 | 781.00 | 799.40 | 799.40 | -1.67% | 4,674 |
| Jan 6, 2026 | 827.20 | 833.85 | 801.10 | 812.95 | 812.95 | -1.71% | 2,655 |
| Jan 5, 2026 | 810.05 | 831.15 | 810.05 | 827.10 | 827.10 | -0.30% | 1,616 |
| Jan 2, 2026 | 822.50 | 835.30 | 821.60 | 829.60 | 829.60 | 0.87% | 613 |
| Jan 1, 2026 | 824.55 | 828.40 | 818.35 | 822.45 | 822.45 | 0.02% | 1,250 |
| Dec 31, 2025 | 813.95 | 841.05 | 813.95 | 822.25 | 822.25 | 1.03% | 720 |
| Dec 30, 2025 | 812.30 | 816.10 | 808.45 | 813.90 | 813.90 | 0.20% | 1,021 |
| Dec 29, 2025 | 837.00 | 840.50 | 810.00 | 812.30 | 812.30 | -3.81% | 1,837 |
| Dec 26, 2025 | 835.30 | 877.85 | 835.30 | 844.50 | 844.50 | 1.10% | 3,089 |
| Dec 24, 2025 | 834.00 | 843.05 | 832.95 | 835.30 | 835.30 | 0.19% | 587 |
| Dec 23, 2025 | 836.05 | 849.00 | 820.90 | 833.75 | 833.75 | -0.15% | 1,438 |
| Dec 22, 2025 | 790.90 | 848.70 | 790.90 | 835.00 | 835.00 | 5.67% | 3,097 |
| Dec 19, 2025 | 771.05 | 799.90 | 771.05 | 790.20 | 790.20 | 0.89% | 2,292 |
| Dec 18, 2025 | 795.35 | 796.80 | 778.70 | 783.20 | 783.20 | -2.62% | 2,216 |
| Dec 17, 2025 | 800.10 | 813.15 | 793.25 | 804.25 | 804.25 | 0.52% | 944 |
| Dec 16, 2025 | 818.00 | 818.00 | 798.00 | 800.10 | 800.10 | -2.18% | 340 |
| Dec 15, 2025 | 820.05 | 823.45 | 815.00 | 817.95 | 817.95 | -0.96% | 494 |
| Dec 12, 2025 | 814.00 | 831.25 | 814.00 | 825.85 | 825.85 | 1.46% | 1,655 |
| Dec 11, 2025 | 801.05 | 826.15 | 790.10 | 814.00 | 814.00 | -0.09% | 2,063 |
| Dec 10, 2025 | 799.00 | 837.00 | 799.00 | 814.70 | 814.70 | 1.88% | 1,767 |
| Dec 9, 2025 | 777.55 | 804.75 | 758.30 | 799.65 | 799.65 | 2.20% | 2,247 |
| Dec 8, 2025 | 798.15 | 798.85 | 776.65 | 782.45 | 782.45 | -1.97% | 2,147 |
| Dec 5, 2025 | 801.85 | 806.05 | 790.50 | 798.15 | 798.15 | -0.81% | 1,541 |
| Dec 4, 2025 | 820.00 | 828.60 | 802.10 | 804.70 | 804.70 | -1.96% | 1,270 |
| Dec 3, 2025 | 841.00 | 841.10 | 815.05 | 820.75 | 820.75 | -1.99% | 1,522 |
| Dec 2, 2025 | 860.30 | 865.30 | 835.00 | 837.40 | 837.40 | -2.66% | 1,333 |
| Dec 1, 2025 | 880.75 | 882.65 | 857.00 | 860.30 | 860.30 | -1.13% | 1,007 |