Priti International Limited (NSE:PRITI)
India
· Delayed Price · Currency is INR 45.55
-0.58 (-1.26%)
Apr 29, 2026, 3:29 PM IST
Priti International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.13 | 46.13 | 45.00 | 45.55 | 45.55 | -1.26% | 5,679 |
| Apr 28, 2026 | 46.46 | 46.79 | 45.60 | 46.13 | 46.13 | -0.71% | 6,045 |
| Apr 27, 2026 | 45.05 | 46.87 | 45.05 | 46.46 | 46.46 | 0.96% | 9,288 |
| Apr 24, 2026 | 45.71 | 46.48 | 45.03 | 46.02 | 46.02 | 0.68% | 3,908 |
| Apr 23, 2026 | 44.59 | 46.90 | 44.30 | 45.71 | 45.71 | 0.46% | 7,296 |
| Apr 22, 2026 | 46.68 | 46.68 | 44.51 | 45.50 | 45.50 | -2.76% | 33,651 |
| Apr 21, 2026 | 48.48 | 48.48 | 46.16 | 46.79 | 46.79 | -3.53% | 20,526 |
| Apr 20, 2026 | 50.00 | 50.10 | 48.00 | 48.50 | 48.50 | -3.37% | 14,216 |
| Apr 17, 2026 | 49.53 | 51.00 | 48.00 | 50.19 | 50.19 | 1.33% | 12,393 |
| Apr 16, 2026 | 51.23 | 52.79 | 48.00 | 49.53 | 49.53 | -2.84% | 25,965 |
| Apr 15, 2026 | 49.20 | 51.55 | 47.99 | 50.98 | 50.98 | 3.62% | 49,856 |
| Apr 13, 2026 | 49.20 | 51.80 | 46.63 | 49.20 | 49.20 | -5.04% | 70,355 |
| Apr 10, 2026 | 53.90 | 54.50 | 50.75 | 51.81 | 51.81 | 9.91% | 310,505 |
| Apr 9, 2026 | 43.90 | 47.14 | 41.41 | 47.14 | 47.14 | 19.98% | 45,681 |
| Apr 8, 2026 | 38.49 | 39.99 | 38.00 | 39.29 | 39.29 | 6.77% | 24,669 |
| Apr 7, 2026 | 36.34 | 37.80 | 34.99 | 36.80 | 36.80 | 1.29% | 15,449 |
| Apr 6, 2026 | 35.94 | 38.50 | 35.94 | 36.33 | 36.33 | 1.40% | 24,603 |
| Apr 2, 2026 | 34.00 | 35.97 | 34.00 | 35.83 | 35.83 | 1.01% | 6,539 |
| Apr 1, 2026 | 34.99 | 37.88 | 33.30 | 35.47 | 35.47 | 10.02% | 16,370 |
| Mar 30, 2026 | 31.61 | 33.00 | 31.50 | 32.24 | 32.24 | -3.21% | 28,384 |
| Mar 27, 2026 | 35.89 | 35.89 | 32.30 | 33.31 | 33.31 | -7.65% | 43,455 |
| Mar 25, 2026 | 37.00 | 37.99 | 36.00 | 36.07 | 36.07 | -0.41% | 12,289 |
| Mar 24, 2026 | 37.32 | 37.75 | 36.00 | 36.22 | 36.22 | -2.42% | 11,053 |
| Mar 23, 2026 | 37.90 | 37.90 | 36.01 | 37.12 | 37.12 | -2.14% | 18,877 |
| Mar 20, 2026 | 37.57 | 39.98 | 36.80 | 37.93 | 37.93 | 3.15% | 74,188 |
| Mar 19, 2026 | 36.49 | 37.60 | 35.10 | 36.77 | 36.77 | 0.77% | 8,186 |
| Mar 18, 2026 | 37.15 | 37.15 | 36.00 | 36.49 | 36.49 | 2.59% | 8,931 |
| Mar 17, 2026 | 37.35 | 37.40 | 35.04 | 35.57 | 35.57 | 3.82% | 22,795 |
| Mar 16, 2026 | 37.49 | 37.49 | 33.25 | 34.26 | 34.26 | -5.59% | 16,856 |
| Mar 13, 2026 | 37.94 | 37.94 | 35.60 | 36.29 | 36.29 | -1.97% | 9,284 |
| Mar 12, 2026 | 38.29 | 38.40 | 36.55 | 37.02 | 37.02 | 0.57% | 24,203 |
| Mar 11, 2026 | 37.20 | 37.20 | 36.05 | 36.81 | 36.81 | 3.69% | 17,274 |
| Mar 10, 2026 | 37.40 | 37.40 | 33.50 | 35.50 | 35.50 | 0.28% | 48,057 |
| Mar 9, 2026 | 38.20 | 40.00 | 34.20 | 35.40 | 35.40 | -13.32% | 51,132 |
| 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 |