Pritika Engineering Components Limited (NSE:PRITIKA)
India
· Delayed Price · Currency is INR 58.75
0.00 (0.00%)
Mar 5, 2026, 1:36 PM IST
NSE:PRITIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.30 | 58.80 | 50.30 | 58.75 | 58.75 | 4.17% | 6,000 |
| Mar 2, 2026 | 52.00 | 56.50 | 52.00 | 56.40 | 56.40 | -7.16% | 6,000 |
| Feb 25, 2026 | 56.00 | 61.45 | 54.20 | 60.75 | 60.75 | 3.23% | 26,000 |
| Feb 24, 2026 | 55.00 | 58.85 | 54.05 | 58.85 | 58.85 | 6.13% | 8,000 |
| Feb 23, 2026 | 56.00 | 56.30 | 54.20 | 55.45 | 55.45 | -13.02% | 8,000 |
| Feb 19, 2026 | 60.00 | 63.75 | 60.00 | 63.75 | 63.75 | -1.62% | 72,000 |
| Feb 13, 2026 | 63.90 | 65.75 | 63.90 | 64.80 | 64.80 | 3.60% | 4,000 |
| Feb 12, 2026 | 56.05 | 63.85 | 56.05 | 62.55 | 62.55 | 11.40% | 8,000 |
| Feb 11, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -6.03% | 2,000 |
| Feb 10, 2026 | 59.00 | 59.80 | 56.05 | 59.75 | 59.75 | -0.42% | 8,000 |
| Feb 9, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -4.08% | 8,000 |
| Feb 5, 2026 | 65.00 | 65.00 | 62.55 | 62.55 | 62.55 | -9.22% | 12,000 |
| Feb 4, 2026 | 69.90 | 69.90 | 67.00 | 68.90 | 68.90 | 2.15% | 10,000 |
| Feb 3, 2026 | 67.50 | 67.85 | 67.45 | 67.45 | 67.45 | -0.66% | 58,000 |
| Feb 1, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4.46% | 2,000 |
| Jan 29, 2026 | 64.05 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,000 |
| Jan 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -4.35% | 2,000 |
| Jan 27, 2026 | 70.40 | 70.40 | 69.00 | 69.00 | 69.00 | - | 16,000 |
| Jan 23, 2026 | 70.95 | 70.95 | 69.00 | 69.00 | 69.00 | -2.27% | 10,000 |
| Jan 22, 2026 | 71.95 | 72.00 | 69.50 | 70.60 | 70.60 | -4.27% | 36,000 |
| Jan 20, 2026 | 72.90 | 73.75 | 70.00 | 73.75 | 73.75 | 1.10% | 28,000 |
| Jan 19, 2026 | 68.05 | 72.95 | 68.05 | 72.95 | 72.95 | -1.42% | 12,000 |
| Jan 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.14% | 2,000 |
| Jan 14, 2026 | 74.95 | 74.95 | 70.00 | 72.45 | 72.45 | -0.69% | 16,000 |
| Jan 13, 2026 | 71.20 | 72.95 | 70.00 | 72.95 | 72.95 | -0.07% | 20,000 |
| Jan 12, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | -6.35% | 4,000 |
| Jan 7, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 5.20% | 6,000 |
| Jan 6, 2026 | 74.00 | 75.75 | 72.00 | 74.10 | 74.10 | -5.00% | 10,000 |
| Jan 2, 2026 | 82.00 | 84.00 | 78.00 | 78.00 | 78.00 | -4.29% | 10,000 |
| Jan 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 2,000 |
| Dec 31, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.76% | 2,000 |
| Dec 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.19% | 24,000 |
| Dec 26, 2025 | 77.95 | 77.95 | 70.50 | 77.70 | 77.70 | 0.91% | 26,000 |
| Dec 24, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | 2.12% | 14,000 |
| Dec 23, 2025 | 74.85 | 75.45 | 74.85 | 75.40 | 75.40 | 0.13% | 14,000 |
| Dec 22, 2025 | 75.90 | 75.95 | 69.05 | 75.30 | 75.30 | 5.76% | 18,000 |
| Dec 19, 2025 | 70.95 | 71.90 | 69.95 | 71.20 | 71.20 | -0.14% | 40,000 |
| Dec 18, 2025 | 71.50 | 71.95 | 70.00 | 71.30 | 71.30 | -1.38% | 28,000 |
| Dec 17, 2025 | 70.00 | 74.70 | 70.00 | 72.30 | 72.30 | -4.81% | 58,000 |
| Dec 16, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 1.54% | 2,000 |
| Dec 15, 2025 | 70.50 | 74.80 | 70.10 | 74.80 | 74.80 | 0.47% | 24,000 |
| Dec 12, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 3.26% | 4,000 |
| Dec 11, 2025 | 71.00 | 72.50 | 70.00 | 72.10 | 72.10 | 0.21% | 60,000 |
| Dec 10, 2025 | 70.50 | 72.15 | 70.50 | 71.95 | 71.95 | -1.37% | 86,000 |
| Dec 9, 2025 | 71.00 | 73.00 | 71.00 | 72.95 | 72.95 | -0.21% | 6,000 |
| Dec 8, 2025 | 72.00 | 74.45 | 70.10 | 73.10 | 73.10 | -5.49% | 36,000 |
| Dec 5, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -2.15% | 34,000 |
| Dec 4, 2025 | 77.90 | 79.05 | 77.90 | 79.05 | 79.05 | 2.00% | 12,000 |
| Dec 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.40% | 2,000 |
| Dec 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.35% | 2,000 |
| Dec 1, 2025 | 73.30 | 73.95 | 73.00 | 73.95 | 73.95 | 1.65% | 20,000 |
| Nov 28, 2025 | 74.30 | 75.00 | 72.05 | 72.75 | 72.75 | -5.52% | 44,000 |
| Nov 27, 2025 | 75.00 | 77.00 | 74.05 | 77.00 | 77.00 | 3.56% | 8,000 |
| Nov 26, 2025 | 76.00 | 76.00 | 74.00 | 74.35 | 74.35 | -8.49% | 72,000 |
| Nov 25, 2025 | 80.90 | 81.25 | 78.00 | 81.25 | 81.25 | 2.39% | 16,000 |
| Nov 24, 2025 | 84.75 | 84.75 | 77.00 | 79.35 | 79.35 | -8.74% | 72,000 |
| Nov 21, 2025 | 86.50 | 87.85 | 85.00 | 86.95 | 86.95 | 0.06% | 20,000 |
| Nov 19, 2025 | 85.00 | 87.85 | 85.00 | 86.90 | 86.90 | 0.46% | 98,000 |
| Nov 18, 2025 | 86.90 | 86.90 | 84.00 | 86.50 | 86.50 | -0.46% | 6,000 |
| Nov 17, 2025 | 84.55 | 86.90 | 84.55 | 86.90 | 86.90 | 1.11% | 24,000 |
| Nov 14, 2025 | 87.00 | 87.00 | 84.00 | 85.95 | 85.95 | -1.21% | 10,000 |
| Nov 13, 2025 | 87.00 | 87.90 | 83.75 | 87.00 | 87.00 | -0.80% | 102,000 |
| Nov 12, 2025 | 86.00 | 87.70 | 82.50 | 87.70 | 87.70 | 1.74% | 18,000 |
| Nov 11, 2025 | 87.10 | 87.10 | 82.20 | 86.20 | 86.20 | 0.17% | 8,000 |
| Nov 10, 2025 | 85.50 | 87.20 | 85.05 | 86.05 | 86.05 | 0.64% | 28,000 |
| Nov 7, 2025 | 84.00 | 85.90 | 84.00 | 85.50 | 85.50 | 1.36% | 6,000 |
| Nov 6, 2025 | 85.00 | 87.75 | 82.00 | 84.35 | 84.35 | -1.35% | 36,000 |
| Nov 4, 2025 | 86.00 | 87.95 | 85.50 | 85.50 | 85.50 | -2.73% | 6,000 |
| Nov 3, 2025 | 86.00 | 87.90 | 85.00 | 87.90 | 87.90 | 0.46% | 28,000 |
| Oct 31, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | 2,000 |
| Oct 30, 2025 | 83.50 | 86.50 | 83.00 | 85.00 | 85.00 | -3.13% | 28,000 |
| Oct 29, 2025 | 86.00 | 87.75 | 86.00 | 87.75 | 87.75 | 2.21% | 4,000 |
| Oct 28, 2025 | 84.50 | 85.85 | 84.50 | 85.85 | 85.85 | 2.26% | 10,000 |
| Oct 27, 2025 | 83.50 | 84.95 | 82.00 | 83.95 | 83.95 | -0.65% | 36,000 |
| Oct 24, 2025 | 82.05 | 84.50 | 82.00 | 84.50 | 84.50 | 1.81% | 46,000 |
| Oct 23, 2025 | 86.50 | 86.50 | 82.00 | 83.00 | 83.00 | -5.57% | 38,000 |
| Oct 21, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.50% | 2,000 |
| Oct 17, 2025 | 86.45 | 87.45 | 84.50 | 86.60 | 86.60 | 1.29% | 98,000 |
| Oct 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.53% | 2,000 |
| Oct 15, 2025 | 84.00 | 85.10 | 83.05 | 85.05 | 85.05 | -2.47% | 18,000 |
| Oct 14, 2025 | 89.00 | 89.00 | 84.00 | 87.20 | 87.20 | -3.33% | 34,000 |
| Oct 13, 2025 | 90.20 | 90.40 | 89.95 | 90.20 | 90.20 | -0.22% | 14,000 |
| Oct 10, 2025 | 91.40 | 91.45 | 90.00 | 90.40 | 90.40 | 2.84% | 52,000 |
| Oct 9, 2025 | 86.00 | 87.95 | 85.00 | 87.90 | 87.90 | 2.21% | 40,000 |
| Oct 8, 2025 | 85.45 | 86.50 | 84.00 | 86.00 | 86.00 | -0.92% | 74,000 |
| Oct 7, 2025 | 85.80 | 86.80 | 84.00 | 86.80 | 86.80 | 1.88% | 24,000 |
| Oct 6, 2025 | 86.05 | 86.20 | 83.20 | 85.20 | 85.20 | -3.51% | 44,000 |
| Oct 3, 2025 | 91.70 | 91.70 | 87.00 | 88.30 | 88.30 | -3.71% | 20,000 |
| Oct 1, 2025 | 91.80 | 91.80 | 91.70 | 91.70 | 91.70 | 0.38% | 16,000 |
| Sep 30, 2025 | 91.70 | 91.90 | 89.00 | 91.35 | 91.35 | 1.22% | 66,000 |
| Sep 29, 2025 | 90.90 | 90.90 | 87.00 | 90.25 | 90.25 | 0.45% | 68,000 |
| Sep 26, 2025 | 92.35 | 92.35 | 88.00 | 89.85 | 89.85 | 0.22% | 20,000 |
| Sep 25, 2025 | 92.00 | 92.00 | 88.00 | 89.65 | 89.65 | -2.61% | 106,000 |
| Sep 24, 2025 | 89.95 | 93.50 | 89.50 | 92.05 | 92.05 | 2.39% | 32,000 |
| Sep 23, 2025 | 89.70 | 89.90 | 89.70 | 89.90 | 89.90 | 0.33% | 46,000 |
| Sep 22, 2025 | 90.40 | 91.75 | 88.00 | 89.60 | 89.60 | -0.88% | 56,000 |
| Sep 19, 2025 | 90.00 | 90.70 | 88.00 | 90.40 | 90.40 | -0.39% | 26,000 |
| Sep 18, 2025 | 91.80 | 91.80 | 88.00 | 90.75 | 90.75 | -0.11% | 42,000 |
| Sep 17, 2025 | 90.00 | 91.40 | 88.10 | 90.85 | 90.85 | 1.11% | 34,000 |
| Sep 16, 2025 | 87.35 | 89.90 | 87.35 | 89.85 | 89.85 | 3.87% | 38,000 |