Pranik Logistics Limited (NSE:PRANIK)
India
· Delayed Price · Currency is INR 44.70
-3.95 (-8.12%)
At close: Mar 9, 2026
Pranik Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.50 | 52.50 | 44.00 | 44.70 | 44.70 | -8.12% | 8,000 |
| Mar 5, 2026 | 51.75 | 51.75 | 45.25 | 48.65 | 48.65 | 8.11% | 14,400 |
| Mar 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 8,000 |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.91% | 1,600 |
| Feb 25, 2026 | 48.10 | 48.10 | 47.10 | 47.10 | 47.10 | -3.88% | 4,800 |
| Feb 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,600 |
| Feb 20, 2026 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | -4.19% | 3,200 |
| Feb 17, 2026 | 49.20 | 52.00 | 49.00 | 50.10 | 50.10 | -1.76% | 8,000 |
| Feb 16, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.59% | 3,200 |
| Feb 13, 2026 | 57.00 | 57.00 | 50.10 | 50.70 | 50.70 | -17.09% | 43,200 |
| Feb 12, 2026 | 50.15 | 61.40 | 50.15 | 61.15 | 61.15 | 15.38% | 16,000 |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 5.58% | 1,600 |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | 6,400 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | 0.40% | 6,400 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.77% | 1,600 |
| Feb 2, 2026 | 51.50 | 51.50 | 48.00 | 48.65 | 48.65 | -5.53% | 9,600 |
| Feb 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 11,200 |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | 4,800 |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1,600 |
| Jan 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 3,200 |
| Jan 27, 2026 | 54.00 | 54.95 | 51.25 | 52.50 | 52.50 | -5.23% | 24,000 |
| Jan 23, 2026 | 55.50 | 55.50 | 55.40 | 55.40 | 55.40 | -1.86% | 14,400 |
| Jan 22, 2026 | 55.15 | 58.85 | 55.10 | 56.45 | 56.45 | 2.45% | 6,400 |
| Jan 21, 2026 | 55.05 | 55.15 | 55.05 | 55.10 | 55.10 | 0.09% | 22,400 |
| Jan 20, 2026 | 57.00 | 57.00 | 55.00 | 55.05 | 55.05 | -2.57% | 6,400 |
| Jan 19, 2026 | 61.90 | 61.95 | 55.95 | 56.50 | 56.50 | -8.80% | 40,000 |
| Jan 5, 2026 | 69.55 | 69.55 | 61.95 | 61.95 | 61.95 | 0.98% | 17,600 |
| Jan 2, 2026 | 59.90 | 63.05 | 59.90 | 61.35 | 61.35 | 10.54% | 8,000 |
| Dec 31, 2025 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | - | 8,000 |
| Dec 30, 2025 | 55.60 | 55.60 | 55.30 | 55.50 | 55.50 | 0.36% | 4,800 |
| Dec 29, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -6.27% | 1,600 |
| Dec 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 6.79% | 1,600 |
| Dec 22, 2025 | 55.30 | 55.30 | 55.20 | 55.25 | 55.25 | 0.09% | 3,200 |
| Dec 17, 2025 | 55.20 | 55.30 | 55.20 | 55.20 | 55.20 | -4.00% | 9,600 |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 6.98% | 1,600 |
| Dec 15, 2025 | 54.00 | 54.00 | 53.75 | 53.75 | 53.75 | -0.46% | 3,200 |
| Dec 12, 2025 | 54.65 | 58.50 | 53.50 | 54.00 | 54.00 | 3.95% | 14,400 |
| Dec 11, 2025 | 50.75 | 52.45 | 50.75 | 51.95 | 51.95 | -3.62% | 11,200 |
| Dec 10, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 6.52% | 3,200 |
| Dec 9, 2025 | 55.35 | 55.35 | 48.10 | 50.60 | 50.60 | -8.58% | 158,400 |
| Dec 8, 2025 | 62.00 | 62.00 | 54.60 | 55.35 | 55.35 | -13.04% | 113,600 |
| Dec 5, 2025 | 66.50 | 66.50 | 61.00 | 63.65 | 63.65 | -2.08% | 12,800 |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.83% | 1,600 |
| Dec 1, 2025 | 67.25 | 68.35 | 67.20 | 68.30 | 68.30 | -2.43% | 6,400 |
| Nov 28, 2025 | 67.70 | 73.00 | 67.70 | 70.00 | 70.00 | 3.32% | 9,600 |
| Nov 27, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -3.21% | 1,600 |
| Nov 26, 2025 | 70.00 | 70.05 | 70.00 | 70.00 | 70.00 | -2.10% | 9,600 |
| Nov 25, 2025 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - | 6,400 |
| Nov 24, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.04% | 1,600 |
| Nov 21, 2025 | 69.05 | 73.50 | 69.05 | 72.25 | 72.25 | -2.36% | 20,800 |
| Nov 20, 2025 | 74.65 | 74.75 | 74.00 | 74.00 | 74.00 | -0.87% | 12,800 |
| Nov 19, 2025 | 76.50 | 76.55 | 74.50 | 74.65 | 74.65 | -2.42% | 11,200 |
| Nov 17, 2025 | 78.00 | 78.00 | 76.40 | 76.50 | 76.50 | -1.92% | 8,000 |
| Nov 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | 1,600 |
| Nov 13, 2025 | 75.00 | 77.00 | 73.50 | 77.00 | 77.00 | 2.67% | 9,600 |
| Nov 12, 2025 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -1.96% | 22,400 |
| Nov 10, 2025 | 75.05 | 84.45 | 75.05 | 76.50 | 76.50 | -0.20% | 14,400 |
| Nov 7, 2025 | 77.00 | 77.00 | 76.65 | 76.65 | 76.65 | -0.45% | 3,200 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.41% | 1,600 |
| Nov 3, 2025 | 82.50 | 84.00 | 78.00 | 78.90 | 78.90 | -0.44% | 27,200 |
| Oct 31, 2025 | 80.00 | 80.00 | 79.25 | 79.25 | 79.25 | -3.47% | 6,400 |
| Oct 29, 2025 | 85.85 | 85.85 | 80.00 | 82.10 | 82.10 | -1.85% | 11,200 |
| Oct 28, 2025 | 82.00 | 84.00 | 78.00 | 83.65 | 83.65 | 2.20% | 32,000 |
| Oct 27, 2025 | 75.00 | 82.00 | 75.00 | 81.85 | 81.85 | 2.38% | 8,000 |
| Oct 23, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.20% | 4,800 |
| Oct 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,600 |
| Oct 20, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 3,200 |
| Oct 17, 2025 | 86.90 | 86.90 | 66.00 | 80.00 | 80.00 | 5.26% | 11,200 |
| Oct 16, 2025 | 78.40 | 78.40 | 76.00 | 76.00 | 76.00 | -5.00% | 4,800 |
| Oct 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,600 |
| Oct 14, 2025 | 81.90 | 83.00 | 78.95 | 82.00 | 82.00 | 9.41% | 11,200 |
| Oct 13, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 2.67% | 3,200 |
| Oct 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 1,600 |
| Oct 6, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | 3,200 |
| Oct 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,600 |
| Sep 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.29% | 8,000 |
| Sep 23, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 1,600 |
| Sep 19, 2025 | 75.95 | 75.95 | 74.50 | 74.55 | 74.55 | -1.84% | 4,800 |
| Sep 18, 2025 | 75.35 | 75.95 | 73.15 | 75.95 | 75.95 | -6.23% | 49,600 |
| Sep 15, 2025 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | -1.10% | 8,000 |
| Sep 12, 2025 | 76.40 | 81.90 | 75.05 | 81.90 | 81.90 | 6.36% | 8,000 |
| Sep 11, 2025 | 77.00 | 78.30 | 77.00 | 77.00 | 77.00 | -2.22% | 6,400 |