Pritika Auto Industries Limited (BOM:539359)
India
· Delayed Price · Currency is INR 13.63
+0.32 (2.40%)
At close: Apr 28, 2026
Pritika Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.46 | 14.28 | 13.46 | 13.74 | 13.74 | 0.81% | 31,129 |
| Apr 28, 2026 | 13.40 | 13.90 | 13.26 | 13.63 | 13.63 | 2.40% | 28,700 |
| Apr 27, 2026 | 13.00 | 13.59 | 13.00 | 13.31 | 13.31 | 2.31% | 6,211 |
| Apr 24, 2026 | 13.95 | 13.95 | 12.96 | 13.01 | 13.01 | -4.34% | 22,165 |
| Apr 23, 2026 | 13.80 | 13.90 | 13.57 | 13.60 | 13.60 | -2.02% | 8,091 |
| Apr 22, 2026 | 13.70 | 13.98 | 13.37 | 13.88 | 13.88 | 2.13% | 9,307 |
| Apr 21, 2026 | 13.05 | 13.77 | 13.05 | 13.59 | 13.59 | 0.59% | 10,881 |
| Apr 20, 2026 | 13.49 | 13.93 | 13.40 | 13.51 | 13.51 | -3.02% | 27,444 |
| Apr 17, 2026 | 13.98 | 14.00 | 13.63 | 13.93 | 13.93 | 2.35% | 18,298 |
| Apr 16, 2026 | 14.00 | 14.00 | 13.43 | 13.61 | 13.61 | - | 16,306 |
| Apr 15, 2026 | 14.25 | 14.25 | 13.27 | 13.61 | 13.61 | 3.73% | 19,029 |
| Apr 13, 2026 | 14.28 | 14.28 | 12.67 | 13.12 | 13.12 | -4.30% | 61,251 |
| Apr 10, 2026 | 12.87 | 13.79 | 12.87 | 13.71 | 13.71 | 6.53% | 25,304 |
| Apr 9, 2026 | 13.40 | 13.40 | 12.83 | 12.87 | 12.87 | -0.62% | 7,518 |
| Apr 8, 2026 | 12.61 | 13.24 | 12.61 | 12.95 | 12.95 | 5.54% | 16,665 |
| Apr 7, 2026 | 12.47 | 12.61 | 12.20 | 12.27 | 12.27 | 0.49% | 7,660 |
| Apr 6, 2026 | 12.00 | 12.25 | 11.82 | 12.21 | 12.21 | 2.43% | 11,703 |
| Apr 2, 2026 | 11.90 | 12.00 | 11.25 | 11.92 | 11.92 | 3.65% | 4,321 |
| Apr 1, 2026 | 10.70 | 11.60 | 10.70 | 11.50 | 11.50 | 9.21% | 28,235 |
| Mar 30, 2026 | 11.02 | 11.21 | 10.32 | 10.53 | 10.53 | -6.73% | 43,983 |
| Mar 27, 2026 | 11.52 | 11.52 | 11.07 | 11.29 | 11.29 | -2.84% | 45,313 |
| Mar 25, 2026 | 11.11 | 11.79 | 11.11 | 11.62 | 11.62 | 2.83% | 44,070 |
| Mar 24, 2026 | 12.40 | 12.40 | 11.03 | 11.30 | 11.30 | 0.53% | 20,577 |
| Mar 23, 2026 | 11.51 | 12.45 | 11.07 | 11.24 | 11.24 | -8.32% | 33,764 |
| Mar 20, 2026 | 11.95 | 12.50 | 11.70 | 12.26 | 12.26 | 3.72% | 25,088 |
| Mar 19, 2026 | 11.80 | 12.16 | 11.75 | 11.82 | 11.82 | 0.17% | 8,456 |
| Mar 18, 2026 | 11.65 | 12.35 | 11.60 | 11.80 | 11.80 | 0.43% | 37,502 |
| Mar 17, 2026 | 12.90 | 12.90 | 11.41 | 11.75 | 11.75 | -0.09% | 32,617 |
| Mar 16, 2026 | 12.09 | 12.17 | 11.45 | 11.76 | 11.76 | -1.67% | 18,667 |
| Mar 13, 2026 | 12.30 | 12.35 | 11.66 | 11.96 | 11.96 | -3.24% | 23,214 |
| Mar 12, 2026 | 12.53 | 12.80 | 11.98 | 12.36 | 12.36 | -1.36% | 10,585 |
| Mar 11, 2026 | 13.00 | 13.00 | 12.31 | 12.53 | 12.53 | -2.11% | 21,323 |
| Mar 10, 2026 | 13.90 | 13.90 | 12.27 | 12.80 | 12.80 | 4.92% | 5,153 |
| Mar 9, 2026 | 12.00 | 12.50 | 11.37 | 12.20 | 12.20 | 1.41% | 17,947 |
| Mar 6, 2026 | 12.01 | 12.49 | 12.01 | 12.03 | 12.03 | -0.82% | 8,713 |
| Mar 5, 2026 | 12.99 | 12.99 | 12.03 | 12.13 | 12.13 | -0.90% | 18,123 |
| Mar 4, 2026 | 11.31 | 12.70 | 11.31 | 12.24 | 12.24 | -3.85% | 67,011 |
| Mar 2, 2026 | 12.89 | 12.89 | 12.32 | 12.73 | 12.73 | -3.63% | 17,802 |
| Feb 27, 2026 | 13.21 | 13.60 | 13.12 | 13.21 | 13.21 | -2.00% | 5,995 |
| Feb 26, 2026 | 13.62 | 13.87 | 13.34 | 13.48 | 13.48 | -0.52% | 6,132 |
| Feb 25, 2026 | 13.62 | 13.80 | 13.30 | 13.55 | 13.55 | 2.50% | 18,977 |
| Feb 24, 2026 | 13.55 | 13.71 | 13.22 | 13.22 | 13.22 | -4.41% | 19,919 |
| Feb 23, 2026 | 13.67 | 13.83 | 13.46 | 13.83 | 13.83 | 1.54% | 7,050 |
| Feb 20, 2026 | 13.91 | 13.91 | 13.50 | 13.62 | 13.62 | -2.08% | 19,352 |
| Feb 19, 2026 | 14.15 | 14.15 | 13.75 | 13.91 | 13.91 | -2.52% | 6,634 |
| Feb 18, 2026 | 14.00 | 14.27 | 13.95 | 14.27 | 14.27 | 1.21% | 6,990 |
| Feb 17, 2026 | 14.06 | 14.25 | 13.66 | 14.10 | 14.10 | 0.28% | 16,553 |
| Feb 16, 2026 | 13.41 | 14.54 | 13.41 | 14.06 | 14.06 | 3.15% | 15,722 |
| Feb 13, 2026 | 14.29 | 14.29 | 13.45 | 13.63 | 13.63 | -3.40% | 15,623 |
| Feb 12, 2026 | 14.21 | 14.30 | 13.92 | 14.11 | 14.11 | -0.98% | 15,405 |
| Feb 11, 2026 | 14.48 | 14.76 | 14.09 | 14.25 | 14.25 | -1.11% | 6,556 |
| Feb 10, 2026 | 14.60 | 14.65 | 14.25 | 14.41 | 14.41 | -1.84% | 24,465 |
| Feb 9, 2026 | 13.90 | 14.86 | 13.87 | 14.68 | 14.68 | 5.61% | 41,599 |
| Feb 6, 2026 | 13.96 | 14.19 | 13.87 | 13.90 | 13.90 | -1.49% | 4,706 |
| Feb 5, 2026 | 14.00 | 14.48 | 13.80 | 14.11 | 14.11 | 0.79% | 12,836 |
| Feb 4, 2026 | 13.88 | 14.14 | 13.82 | 14.00 | 14.00 | 2.19% | 10,434 |
| Feb 3, 2026 | 14.00 | 14.40 | 13.11 | 13.70 | 13.70 | 4.98% | 18,735 |
| Feb 2, 2026 | 13.15 | 13.15 | 12.99 | 13.05 | 13.05 | 0.38% | 10,407 |
| Feb 1, 2026 | 14.00 | 14.00 | 12.99 | 13.00 | 13.00 | -0.23% | 8,119 |
| Jan 30, 2026 | 15.00 | 15.00 | 12.75 | 13.03 | 13.03 | 0.31% | 10,775 |
| Jan 29, 2026 | 14.25 | 14.25 | 12.88 | 12.99 | 12.99 | -1.89% | 16,000 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.10 | 13.24 | 13.24 | 1.53% | 9,488 |
| Jan 27, 2026 | 13.25 | 13.60 | 12.90 | 13.04 | 13.04 | -0.69% | 20,218 |
| Jan 23, 2026 | 13.02 | 13.32 | 12.89 | 13.13 | 13.13 | -0.30% | 10,052 |
| Jan 22, 2026 | 13.35 | 13.47 | 12.90 | 13.17 | 13.17 | 1.70% | 12,851 |
| Jan 21, 2026 | 13.00 | 13.21 | 12.50 | 12.95 | 12.95 | -0.38% | 12,431 |
| Jan 20, 2026 | 13.26 | 13.27 | 12.90 | 13.00 | 13.00 | -1.37% | 53,165 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.09 | 13.18 | 13.18 | -0.60% | 7,578 |
| Jan 16, 2026 | 13.35 | 13.53 | 13.16 | 13.26 | 13.26 | -0.23% | 31,511 |
| Jan 14, 2026 | 13.50 | 13.73 | 13.21 | 13.29 | 13.29 | -1.41% | 14,527 |
| Jan 13, 2026 | 14.15 | 14.62 | 13.31 | 13.48 | 13.48 | -6.32% | 19,058 |
| Jan 12, 2026 | 14.40 | 14.89 | 13.24 | 14.39 | 14.39 | 3.90% | 45,934 |
| Jan 9, 2026 | 14.45 | 14.50 | 13.67 | 13.85 | 13.85 | -3.42% | 17,379 |
| Jan 8, 2026 | 13.12 | 14.91 | 13.12 | 14.34 | 14.34 | -1.85% | 22,996 |
| Jan 7, 2026 | 14.72 | 14.96 | 14.33 | 14.61 | 14.61 | 0.69% | 34,876 |
| Jan 6, 2026 | 14.53 | 14.89 | 14.31 | 14.51 | 14.51 | -0.07% | 23,426 |
| Jan 5, 2026 | 14.47 | 14.94 | 14.40 | 14.52 | 14.52 | 2.61% | 58,548 |
| Jan 2, 2026 | 13.77 | 14.51 | 13.65 | 14.15 | 14.15 | 2.76% | 96,221 |
| Jan 1, 2026 | 13.65 | 13.93 | 13.33 | 13.77 | 13.77 | 0.81% | 23,187 |
| Dec 31, 2025 | 13.11 | 13.91 | 13.11 | 13.66 | 13.66 | 4.20% | 38,912 |
| Dec 30, 2025 | 12.90 | 13.67 | 12.90 | 13.11 | 13.11 | 0.08% | 42,405 |
| Dec 29, 2025 | 14.20 | 14.29 | 13.00 | 13.10 | 13.10 | -4.17% | 61,362 |
| Dec 26, 2025 | 13.16 | 14.65 | 13.16 | 13.67 | 13.67 | 4.11% | 60,862 |
| Dec 24, 2025 | 12.91 | 13.42 | 12.91 | 13.13 | 13.13 | -0.61% | 25,496 |
| Dec 23, 2025 | 13.22 | 13.47 | 13.10 | 13.21 | 13.21 | - | 16,344 |
| Dec 22, 2025 | 13.05 | 13.37 | 13.03 | 13.21 | 13.21 | 0.53% | 15,980 |
| Dec 19, 2025 | 14.00 | 14.00 | 12.95 | 13.14 | 13.14 | 0.77% | 24,639 |
| Dec 18, 2025 | 13.99 | 13.99 | 13.01 | 13.04 | 13.04 | -0.99% | 35,456 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.08 | 13.17 | 13.17 | -0.83% | 14,544 |
| Dec 16, 2025 | 13.01 | 13.48 | 13.01 | 13.28 | 13.28 | 0.45% | 9,419 |
| Dec 15, 2025 | 13.40 | 13.69 | 13.16 | 13.22 | 13.22 | -1.34% | 22,360 |
| Dec 12, 2025 | 13.36 | 13.79 | 13.35 | 13.40 | 13.40 | -0.74% | 21,616 |
| Dec 11, 2025 | 13.02 | 14.05 | 13.02 | 13.50 | 13.50 | -0.95% | 16,294 |
| Dec 10, 2025 | 13.45 | 14.01 | 13.45 | 13.63 | 13.63 | -0.37% | 12,562 |
| Dec 9, 2025 | 14.75 | 14.75 | 13.61 | 13.68 | 13.68 | -0.87% | 17,355 |
| Dec 8, 2025 | 15.50 | 15.50 | 13.70 | 13.80 | 13.80 | -0.07% | 19,578 |
| Dec 5, 2025 | 14.15 | 14.15 | 13.67 | 13.81 | 13.81 | -1.00% | 8,075 |
| Dec 4, 2025 | 14.00 | 14.41 | 13.89 | 13.95 | 13.95 | -1.27% | 14,805 |
| Dec 3, 2025 | 14.38 | 14.53 | 14.00 | 14.13 | 14.13 | -1.12% | 12,823 |
| Dec 2, 2025 | 17.21 | 17.21 | 14.26 | 14.29 | 14.29 | -1.04% | 9,995 |