Priti International Limited (NSE:PRITI)
India
· Delayed Price · Currency is INR 41.59
+1.02 (2.51%)
Mar 6, 2026, 3:29 PM IST
Priti International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.90 | 41.90 | 40.20 | 40.84 | 40.84 | 0.67% | 8,001 |
| Mar 5, 2026 | 41.55 | 43.40 | 39.00 | 40.57 | 40.57 | -2.34% | 18,735 |
| Mar 4, 2026 | 42.30 | 43.53 | 41.24 | 41.54 | 41.54 | -5.03% | 17,491 |
| Mar 2, 2026 | 46.00 | 46.17 | 43.20 | 43.74 | 43.74 | -5.73% | 16,376 |
| Feb 27, 2026 | 46.50 | 47.01 | 46.00 | 46.40 | 46.40 | -2.27% | 6,037 |
| Feb 26, 2026 | 48.80 | 48.80 | 46.13 | 47.48 | 47.48 | 0.55% | 4,407 |
| Feb 25, 2026 | 47.49 | 48.49 | 45.50 | 47.22 | 47.22 | 2.34% | 5,365 |
| Feb 24, 2026 | 47.48 | 48.39 | 45.30 | 46.14 | 46.14 | -2.86% | 9,636 |
| Feb 23, 2026 | 47.22 | 49.50 | 47.21 | 47.50 | 47.50 | -2.00% | 11,427 |
| Feb 20, 2026 | 48.60 | 49.46 | 48.03 | 48.47 | 48.47 | -0.27% | 4,409 |
| Feb 19, 2026 | 50.01 | 50.01 | 48.01 | 48.60 | 48.60 | -2.82% | 7,061 |
| Feb 18, 2026 | 51.00 | 51.00 | 49.12 | 50.01 | 50.01 | 1.89% | 3,977 |
| Feb 17, 2026 | 50.11 | 50.99 | 48.50 | 49.08 | 49.08 | 0.43% | 1,974 |
| Feb 16, 2026 | 47.40 | 49.70 | 47.40 | 48.87 | 48.87 | -4.36% | 14,645 |
| Feb 13, 2026 | 51.99 | 52.21 | 51.05 | 51.10 | 51.10 | -0.54% | 4,839 |
| Feb 12, 2026 | 52.94 | 52.94 | 50.02 | 51.38 | 51.38 | -2.95% | 5,647 |
| Feb 11, 2026 | 53.97 | 53.97 | 51.63 | 52.94 | 52.94 | -0.08% | 3,237 |
| Feb 10, 2026 | 52.00 | 53.88 | 52.00 | 52.98 | 52.98 | 2.14% | 9,022 |
| Feb 9, 2026 | 50.20 | 53.59 | 50.20 | 51.87 | 51.87 | 0.37% | 5,825 |
| Feb 6, 2026 | 53.98 | 53.98 | 51.53 | 51.68 | 51.68 | -1.64% | 3,265 |
| Feb 5, 2026 | 53.90 | 53.90 | 51.30 | 52.54 | 52.54 | 0.40% | 6,704 |
| Feb 4, 2026 | 50.41 | 52.95 | 50.41 | 52.33 | 52.33 | 3.81% | 12,801 |
| Feb 3, 2026 | 50.99 | 52.48 | 48.26 | 50.41 | 50.41 | 0.98% | 17,071 |
| Feb 2, 2026 | 48.81 | 50.18 | 48.10 | 49.92 | 49.92 | 2.86% | 8,345 |
| Feb 1, 2026 | 53.00 | 53.00 | 45.50 | 48.53 | 48.53 | -4.99% | 21,771 |
| Jan 30, 2026 | 52.80 | 52.99 | 50.51 | 51.08 | 51.08 | -1.16% | 7,784 |
| Jan 29, 2026 | 51.00 | 52.00 | 50.54 | 51.68 | 51.68 | 0.29% | 9,727 |
| Jan 28, 2026 | 51.99 | 52.39 | 50.00 | 51.53 | 51.53 | 1.80% | 4,406 |
| Jan 27, 2026 | 51.50 | 51.91 | 50.00 | 50.62 | 50.62 | -1.46% | 4,896 |
| Jan 23, 2026 | 52.99 | 52.99 | 51.00 | 51.37 | 51.37 | 0.27% | 4,029 |
| Jan 22, 2026 | 53.83 | 53.83 | 50.99 | 51.23 | 51.23 | -0.10% | 6,363 |
| Jan 21, 2026 | 51.88 | 51.88 | 49.00 | 51.28 | 51.28 | 0.73% | 12,191 |
| Jan 20, 2026 | 53.31 | 53.32 | 50.40 | 50.91 | 50.91 | -4.50% | 17,593 |
| Jan 19, 2026 | 53.60 | 55.43 | 52.80 | 53.31 | 53.31 | -1.51% | 11,548 |
| Jan 16, 2026 | 55.50 | 58.37 | 53.30 | 54.13 | 54.13 | -3.44% | 12,986 |
| Jan 14, 2026 | 55.01 | 56.50 | 54.31 | 56.06 | 56.06 | 1.93% | 9,072 |
| Jan 13, 2026 | 55.80 | 56.05 | 54.53 | 55.00 | 55.00 | 1.07% | 6,036 |
| Jan 12, 2026 | 56.17 | 56.50 | 52.80 | 54.42 | 54.42 | -3.12% | 17,764 |
| Jan 9, 2026 | 58.49 | 60.00 | 55.00 | 56.17 | 56.17 | -2.41% | 18,276 |
| Jan 8, 2026 | 58.00 | 58.99 | 55.70 | 57.56 | 57.56 | -1.01% | 32,110 |
| Jan 7, 2026 | 57.18 | 58.90 | 57.00 | 58.15 | 58.15 | 0.45% | 9,426 |
| Jan 6, 2026 | 59.30 | 59.37 | 57.50 | 57.89 | 57.89 | -0.16% | 3,722 |
| Jan 5, 2026 | 59.52 | 60.00 | 57.15 | 57.98 | 57.98 | -3.78% | 10,785 |
| Jan 2, 2026 | 58.68 | 60.50 | 57.27 | 60.26 | 60.26 | 2.71% | 21,136 |
| Jan 1, 2026 | 60.50 | 60.50 | 57.20 | 58.67 | 58.67 | -0.34% | 7,850 |
| Dec 31, 2025 | 58.80 | 60.00 | 57.12 | 58.87 | 58.87 | 0.05% | 10,554 |
| Dec 30, 2025 | 59.37 | 59.94 | 58.00 | 58.84 | 58.84 | -0.68% | 4,933 |
| Dec 29, 2025 | 59.79 | 60.82 | 58.10 | 59.24 | 59.24 | -2.02% | 14,601 |
| Dec 26, 2025 | 58.20 | 61.78 | 58.20 | 60.46 | 60.46 | 0.43% | 19,111 |
| Dec 24, 2025 | 60.00 | 63.38 | 59.50 | 60.20 | 60.20 | 0.89% | 28,536 |
| Dec 23, 2025 | 58.50 | 61.77 | 57.61 | 59.67 | 59.67 | 2.07% | 16,658 |
| Dec 22, 2025 | 59.95 | 59.95 | 57.25 | 58.46 | 58.46 | -0.07% | 8,492 |
| Dec 19, 2025 | 57.99 | 59.80 | 57.48 | 58.50 | 58.50 | 2.78% | 10,818 |
| Dec 18, 2025 | 58.14 | 58.32 | 55.99 | 56.92 | 56.92 | -0.75% | 12,006 |
| Dec 17, 2025 | 56.20 | 58.99 | 56.20 | 57.35 | 57.35 | 0.42% | 6,980 |
| Dec 16, 2025 | 59.26 | 60.79 | 56.01 | 57.11 | 57.11 | -2.86% | 17,692 |
| Dec 15, 2025 | 57.53 | 59.40 | 57.20 | 58.79 | 58.79 | 1.70% | 11,549 |
| Dec 12, 2025 | 57.02 | 58.80 | 57.02 | 57.81 | 57.81 | 0.77% | 7,031 |
| Dec 11, 2025 | 58.09 | 58.99 | 56.55 | 57.37 | 57.37 | -1.24% | 12,147 |
| Dec 10, 2025 | 60.07 | 60.07 | 57.66 | 58.09 | 58.09 | -0.55% | 15,193 |
| Dec 9, 2025 | 58.00 | 60.11 | 56.00 | 58.41 | 58.41 | 1.20% | 26,293 |
| Dec 8, 2025 | 60.20 | 62.89 | 56.79 | 57.72 | 57.72 | -6.63% | 35,661 |
| Dec 5, 2025 | 62.00 | 62.99 | 60.51 | 61.82 | 61.82 | -0.58% | 15,670 |
| Dec 4, 2025 | 61.00 | 62.97 | 60.00 | 62.18 | 62.18 | 1.92% | 28,957 |
| Dec 3, 2025 | 60.49 | 67.87 | 59.79 | 61.01 | 61.01 | 3.34% | 278,803 |
| Dec 2, 2025 | 66.59 | 68.00 | 58.30 | 59.04 | 59.04 | -11.34% | 125,981 |
| Dec 1, 2025 | 70.00 | 70.07 | 66.00 | 66.59 | 66.59 | -4.97% | 41,771 |
| Nov 28, 2025 | 76.00 | 77.99 | 68.36 | 70.07 | 70.07 | 5.59% | 500,755 |
| Nov 27, 2025 | 57.49 | 66.36 | 57.48 | 66.36 | 66.36 | 20.00% | 108,536 |
| Nov 26, 2025 | 58.90 | 58.90 | 54.50 | 55.30 | 55.30 | -3.14% | 53,998 |
| Nov 25, 2025 | 60.10 | 61.46 | 56.00 | 57.09 | 57.09 | -4.98% | 47,967 |
| Nov 24, 2025 | 65.00 | 65.36 | 59.00 | 60.08 | 60.08 | -7.31% | 43,807 |
| Nov 21, 2025 | 67.00 | 67.00 | 64.61 | 64.82 | 64.82 | -1.29% | 6,775 |
| Nov 20, 2025 | 65.81 | 66.43 | 65.00 | 65.67 | 65.67 | 0.44% | 10,008 |
| Nov 19, 2025 | 68.00 | 68.00 | 65.20 | 65.38 | 65.38 | -0.29% | 10,919 |
| Nov 18, 2025 | 66.44 | 67.25 | 64.50 | 65.57 | 65.57 | -1.31% | 28,918 |
| Nov 17, 2025 | 66.36 | 68.00 | 66.20 | 66.44 | 66.44 | -2.55% | 19,809 |
| Nov 14, 2025 | 66.60 | 69.49 | 66.60 | 68.18 | 68.18 | -0.12% | 4,879 |
| Nov 13, 2025 | 67.88 | 70.82 | 66.87 | 68.26 | 68.26 | 1.85% | 14,458 |
| Nov 12, 2025 | 66.30 | 71.39 | 66.30 | 67.02 | 67.02 | 0.12% | 19,107 |
| Nov 11, 2025 | 66.10 | 67.90 | 66.10 | 66.94 | 66.94 | -0.86% | 6,632 |
| Nov 10, 2025 | 66.50 | 69.00 | 66.50 | 67.52 | 67.52 | -0.40% | 13,438 |
| Nov 7, 2025 | 68.00 | 69.39 | 66.30 | 67.79 | 67.79 | -0.66% | 10,642 |
| Nov 6, 2025 | 69.23 | 69.23 | 68.00 | 68.24 | 68.24 | -1.43% | 8,168 |
| Nov 4, 2025 | 68.74 | 70.31 | 68.26 | 69.23 | 69.23 | 1.75% | 24,963 |
| Nov 3, 2025 | 68.86 | 69.88 | 68.00 | 68.04 | 68.04 | -1.19% | 20,032 |
| Oct 31, 2025 | 68.75 | 71.47 | 68.10 | 68.86 | 68.86 | 0.16% | 27,206 |
| Oct 30, 2025 | 71.50 | 73.19 | 68.00 | 68.75 | 68.75 | -4.53% | 70,702 |
| Oct 29, 2025 | 74.13 | 75.43 | 71.51 | 72.01 | 72.01 | -1.92% | 42,354 |
| Oct 28, 2025 | 73.20 | 78.99 | 72.51 | 73.42 | 73.42 | -0.70% | 67,429 |
| Oct 27, 2025 | 73.20 | 78.70 | 72.21 | 73.94 | 73.94 | 1.20% | 58,164 |
| Oct 24, 2025 | 73.76 | 74.94 | 72.50 | 73.06 | 73.06 | -0.95% | 22,006 |
| Oct 23, 2025 | 78.60 | 78.60 | 73.35 | 73.76 | 73.76 | -6.30% | 84,361 |
| Oct 21, 2025 | 73.10 | 82.00 | 73.10 | 78.72 | 78.72 | 7.69% | 65,460 |
| Oct 20, 2025 | 84.00 | 85.00 | 71.52 | 73.10 | 73.10 | -5.96% | 451,505 |
| Oct 17, 2025 | 64.97 | 77.73 | 64.13 | 77.73 | 77.73 | 19.99% | 250,599 |
| Oct 16, 2025 | 64.00 | 66.48 | 64.00 | 64.78 | 64.78 | -0.17% | 14,515 |
| Oct 15, 2025 | 66.12 | 67.50 | 64.20 | 64.89 | 64.89 | -1.86% | 25,140 |
| Oct 14, 2025 | 67.92 | 69.11 | 65.81 | 66.12 | 66.12 | -2.02% | 23,964 |
| Oct 13, 2025 | 69.90 | 69.90 | 66.99 | 67.48 | 67.48 | -3.52% | 20,601 |