Pratiksha Chemicals Limited (BOM:531257)
India
· Delayed Price · Currency is INR 18.38
+0.48 (2.68%)
At close: Apr 28, 2026
Pratiksha Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.07 | 18.41 | 17.70 | 18.38 | 18.38 | 2.68% | 21,884 |
| Apr 27, 2026 | 17.88 | 18.48 | 17.80 | 17.90 | 17.90 | 0.56% | 129 |
| Apr 24, 2026 | 18.45 | 18.45 | 17.60 | 17.80 | 17.80 | 0.28% | 5,029 |
| Apr 23, 2026 | 18.49 | 18.49 | 17.75 | 17.75 | 17.75 | -4.00% | 2,539 |
| Apr 22, 2026 | 18.50 | 18.52 | 17.90 | 18.49 | 18.49 | -0.05% | 12,818 |
| Apr 21, 2026 | 18.80 | 18.80 | 17.95 | 18.50 | 18.50 | 0.05% | 3,450 |
| Apr 20, 2026 | 19.50 | 19.50 | 18.01 | 18.49 | 18.49 | -0.16% | 406 |
| Apr 17, 2026 | 18.85 | 18.85 | 17.85 | 18.52 | 18.52 | 3.41% | 2,645 |
| Apr 16, 2026 | 19.00 | 19.00 | 17.91 | 17.91 | 17.91 | -4.48% | 22,982 |
| Apr 15, 2026 | 17.84 | 18.86 | 17.84 | 18.75 | 18.75 | 5.10% | 1,466 |
| Apr 13, 2026 | 18.20 | 18.44 | 17.01 | 17.84 | 17.84 | 3.30% | 1,210 |
| Apr 10, 2026 | 18.00 | 18.00 | 17.15 | 17.27 | 17.27 | -1.60% | 71,677 |
| Apr 9, 2026 | 17.94 | 18.47 | 17.17 | 17.55 | 17.55 | 1.45% | 29,182 |
| Apr 8, 2026 | 17.80 | 18.40 | 16.94 | 17.30 | 17.30 | 1.76% | 53,612 |
| Apr 7, 2026 | 18.90 | 18.90 | 16.92 | 17.00 | 17.00 | -3.57% | 12,766 |
| Apr 6, 2026 | 18.40 | 18.99 | 17.41 | 17.63 | 17.63 | 1.97% | 10,068 |
| Apr 2, 2026 | 17.70 | 18.00 | 17.05 | 17.29 | 17.29 | -2.48% | 852 |
| Apr 1, 2026 | 17.80 | 18.00 | 16.51 | 17.73 | 17.73 | 5.35% | 5,918 |
| Mar 30, 2026 | 16.60 | 17.66 | 16.00 | 16.83 | 16.83 | 0.48% | 6,890 |
| Mar 27, 2026 | 16.76 | 17.80 | 16.30 | 16.75 | 16.75 | 0.42% | 4,346 |
| Mar 25, 2026 | 15.99 | 16.76 | 15.43 | 16.68 | 16.68 | 9.23% | 13,438 |
| Mar 24, 2026 | 16.00 | 16.50 | 15.01 | 15.27 | 15.27 | -4.56% | 2,339 |
| Mar 23, 2026 | 15.94 | 16.45 | 15.50 | 16.00 | 16.00 | -1.66% | 2,719 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.00 | 16.27 | 16.27 | 0.18% | 6,218 |
| Mar 19, 2026 | 16.50 | 16.50 | 16.00 | 16.24 | 16.24 | -0.43% | 1,230 |
| Mar 18, 2026 | 16.00 | 17.00 | 16.00 | 16.31 | 16.31 | 0.80% | 15,580 |
| Mar 17, 2026 | 16.59 | 16.59 | 16.00 | 16.18 | 16.18 | 1.06% | 4,059 |
| Mar 16, 2026 | 16.03 | 16.90 | 16.00 | 16.01 | 16.01 | -3.38% | 4,140 |
| Mar 13, 2026 | 16.25 | 16.90 | 16.20 | 16.57 | 16.57 | -0.30% | 2,180 |
| Mar 12, 2026 | 16.49 | 17.20 | 15.58 | 16.62 | 16.62 | 2.34% | 40,119 |
| Mar 11, 2026 | 16.03 | 16.49 | 16.03 | 16.24 | 16.24 | 1.31% | 10,317 |
| Mar 10, 2026 | 16.00 | 16.95 | 16.00 | 16.03 | 16.03 | -2.26% | 33,767 |
| Mar 9, 2026 | 16.00 | 16.50 | 15.51 | 16.40 | 16.40 | -0.85% | 6,466 |
| Mar 6, 2026 | 18.40 | 18.40 | 15.92 | 16.54 | 16.54 | -2.76% | 122,995 |
| Mar 5, 2026 | 16.00 | 17.45 | 16.00 | 17.01 | 17.01 | 2.53% | 46,124 |
| Mar 4, 2026 | 15.89 | 16.89 | 15.89 | 16.59 | 16.59 | -2.98% | 13,226 |
| Mar 2, 2026 | 19.48 | 19.48 | 16.12 | 17.10 | 17.10 | -9.81% | 55,511 |
| Feb 27, 2026 | 19.20 | 19.48 | 17.60 | 18.96 | 18.96 | 4.41% | 62,789 |
| Feb 26, 2026 | 18.65 | 19.99 | 18.00 | 18.16 | 18.16 | -9.79% | 45,311 |
| Feb 25, 2026 | 25.06 | 25.44 | 20.06 | 20.13 | 20.13 | -19.70% | 214,689 |
| Feb 24, 2026 | 25.80 | 25.85 | 23.30 | 25.07 | 25.07 | 2.33% | 3,407 |
| Feb 23, 2026 | 24.51 | 25.97 | 24.50 | 24.50 | 24.50 | -0.04% | 3,926 |
| Feb 20, 2026 | 23.70 | 26.13 | 23.33 | 24.51 | 24.51 | -3.05% | 12,774 |
| Feb 19, 2026 | 27.35 | 27.35 | 25.25 | 25.28 | 25.28 | -0.47% | 1,406 |
| Feb 18, 2026 | 21.75 | 27.49 | 21.75 | 25.40 | 25.40 | 4.87% | 17,052 |
| Feb 17, 2026 | 25.07 | 25.80 | 24.02 | 24.22 | 24.22 | -0.49% | 3,713 |
| Feb 16, 2026 | 26.80 | 26.80 | 24.00 | 24.34 | 24.34 | -1.54% | 44,630 |
| Feb 13, 2026 | 23.39 | 25.50 | 22.92 | 24.72 | 24.72 | 7.81% | 36,503 |
| Feb 12, 2026 | 25.51 | 25.51 | 22.70 | 22.93 | 22.93 | -8.32% | 8,944 |
| Feb 11, 2026 | 22.60 | 25.25 | 22.60 | 25.01 | 25.01 | 6.97% | 68,920 |
| Feb 10, 2026 | 21.60 | 24.37 | 21.50 | 23.38 | 23.38 | 2.50% | 17,178 |
| Feb 9, 2026 | 22.05 | 24.25 | 22.05 | 22.81 | 22.81 | -6.09% | 37,575 |
| Feb 6, 2026 | 23.00 | 24.99 | 23.00 | 24.29 | 24.29 | 2.84% | 4,616 |
| Feb 5, 2026 | 22.85 | 24.30 | 21.55 | 23.62 | 23.62 | 5.45% | 161,317 |
| Feb 4, 2026 | 24.34 | 26.50 | 21.00 | 22.40 | 22.40 | -8.01% | 435,469 |
| Feb 3, 2026 | 27.75 | 27.75 | 23.31 | 24.35 | 24.35 | 0.08% | 216,299 |
| Feb 2, 2026 | 24.98 | 26.99 | 24.00 | 24.33 | 24.33 | 6.90% | 170,765 |
| Feb 1, 2026 | 24.90 | 25.00 | 22.70 | 22.76 | 22.76 | 2.29% | 33,693 |
| Jan 30, 2026 | 21.00 | 24.00 | 21.00 | 22.25 | 22.25 | -0.54% | 122,934 |
| Jan 29, 2026 | 22.23 | 23.00 | 20.60 | 22.37 | 22.37 | 0.54% | 302,347 |
| Jan 28, 2026 | 22.67 | 22.67 | 22.00 | 22.25 | 22.25 | -2.46% | 90,773 |
| Jan 27, 2026 | 23.00 | 23.00 | 20.50 | 22.81 | 22.81 | 4.63% | 67,316 |
| Jan 23, 2026 | 22.50 | 22.87 | 20.85 | 21.80 | 21.80 | 5.62% | 29,343 |
| Jan 22, 2026 | 20.60 | 24.33 | 19.09 | 20.64 | 20.64 | 1.78% | 132,281 |
| Jan 21, 2026 | 21.85 | 22.96 | 20.02 | 20.28 | 20.28 | -0.78% | 63,644 |
| Jan 20, 2026 | 20.50 | 23.25 | 20.00 | 20.44 | 20.44 | -0.10% | 103,299 |
| Jan 19, 2026 | 22.99 | 22.99 | 20.10 | 20.46 | 20.46 | -3.26% | 2,979 |
| Jan 16, 2026 | 18.85 | 23.07 | 18.85 | 21.15 | 21.15 | 9.98% | 76,670 |
| Jan 14, 2026 | 19.00 | 19.99 | 18.81 | 19.23 | 19.23 | 1.96% | 4,117 |
| Jan 13, 2026 | 18.88 | 19.70 | 18.79 | 18.86 | 18.86 | -0.11% | 898 |
| Jan 12, 2026 | 18.99 | 18.99 | 18.88 | 18.88 | 18.88 | -0.58% | 325 |
| Jan 9, 2026 | 19.91 | 19.91 | 18.90 | 18.99 | 18.99 | -0.31% | 1,161 |
| Jan 8, 2026 | 20.30 | 20.30 | 18.20 | 19.05 | 19.05 | -0.42% | 2,982 |
| Jan 7, 2026 | 19.28 | 20.40 | 19.03 | 19.13 | 19.13 | -0.78% | 1,220 |
| Jan 6, 2026 | 19.15 | 20.45 | 19.14 | 19.28 | 19.28 | -0.10% | 7,556 |
| Jan 5, 2026 | 21.00 | 21.00 | 19.30 | 19.30 | 19.30 | 1.58% | 251 |
| Jan 2, 2026 | 19.10 | 20.99 | 18.81 | 19.00 | 19.00 | -0.52% | 8,829 |
| Jan 1, 2026 | 19.00 | 20.99 | 19.00 | 19.10 | 19.10 | 0.53% | 10,125 |
| Dec 31, 2025 | 18.91 | 19.98 | 18.91 | 19.00 | 19.00 | - | 10,469 |
| Dec 30, 2025 | 18.90 | 20.90 | 18.82 | 19.00 | 19.00 | 1.06% | 3,605 |
| Dec 29, 2025 | 20.35 | 20.35 | 18.60 | 18.80 | 18.80 | -6.19% | 9,068 |
| Dec 26, 2025 | 20.00 | 20.35 | 19.60 | 20.04 | 20.04 | 0.70% | 8,000 |
| Dec 24, 2025 | 19.85 | 21.41 | 19.78 | 19.90 | 19.90 | 0.71% | 12,666 |
| Dec 23, 2025 | 20.29 | 21.42 | 19.75 | 19.76 | 19.76 | -0.20% | 10,659 |
| Dec 22, 2025 | 19.75 | 21.45 | 19.75 | 19.80 | 19.80 | -0.65% | 8,528 |
| Dec 19, 2025 | 20.20 | 20.50 | 18.00 | 19.93 | 19.93 | -1.53% | 13,127 |
| Dec 18, 2025 | 20.40 | 20.45 | 20.22 | 20.24 | 20.24 | -3.80% | 10,919 |
| Dec 17, 2025 | 20.20 | 21.50 | 19.96 | 21.04 | 21.04 | 4.16% | 10,241 |
| Dec 16, 2025 | 21.09 | 21.09 | 20.05 | 20.20 | 20.20 | -3.76% | 69,558 |
| Dec 15, 2025 | 23.10 | 23.10 | 19.51 | 20.99 | 20.99 | 8.87% | 1,300 |
| Dec 12, 2025 | 19.50 | 20.96 | 19.00 | 19.28 | 19.28 | -1.13% | 3,344 |
| Dec 11, 2025 | 20.84 | 20.85 | 19.38 | 19.50 | 19.50 | 2.63% | 2,637 |
| Dec 10, 2025 | 21.78 | 21.79 | 19.00 | 19.00 | 19.00 | 1.88% | 11,077 |
| Dec 9, 2025 | 18.46 | 18.65 | 18.44 | 18.65 | 18.65 | 0.81% | 232,224 |
| Dec 8, 2025 | 18.70 | 18.85 | 18.50 | 18.50 | 18.50 | -1.86% | 1,214 |
| Dec 5, 2025 | 18.75 | 18.85 | 18.75 | 18.85 | 18.85 | - | 2,898 |
| Dec 4, 2025 | 19.07 | 19.07 | 18.85 | 18.85 | 18.85 | -1.15% | 739 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.05 | 19.07 | 19.07 | -0.99% | 6,594 |
| Dec 1, 2025 | 19.66 | 19.66 | 19.26 | 19.26 | 19.26 | -1.98% | 2,573 |
| Nov 28, 2025 | 19.60 | 20.90 | 19.31 | 19.65 | 19.65 | 0.36% | 4,212 |