Pitti Engineering Limited - PITTIENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	925.2	912.3	912.3	936	899.2	43,031
October 16, 2025	933.65	921.5	921.5	943.5	918	55,890
October 15, 2025	948.15	933.65	933.65	952.5	930.5	14,312
October 14, 2025	955.1	948.15	948.15	962.05	927	24,383
October 13, 2025	960	945.7	945.7	967.5	943	20,994
October 10, 2025	965.9	967.75	967.75	986.25	959.95	12,877
October 09, 2025	983.7	973.25	973.25	983.7	954.5	33,323
October 08, 2025	970.2	971.05	971.05	989	967.05	33,477
October 07, 2025	985	978.2	978.2	985.35	968	20,456
October 06, 2025	991.3	976	976	998.8	972	47,227
October 03, 2025	1,011.1	995.05	995.05	1,011.1	991.45	38,339
October 01, 2025	990.4	1,005.85	1,005.85	1,014.35	990.4	25,073
September 30, 2025	991.85	995.9	995.9	1,014.4	968	82,348
September 29, 2025	1,010.05	991.85	991.85	1,025.45	982.95	37,379
September 26, 2025	1,000.7	1,010.05	1,010.05	1,015	985.5	84,682
September 25, 2025	993	1,009.9	1,009.9	1,018	979.55	57,431
September 24, 2025	1,010.75	993.9	993.9	1,014.9	990.35	35,545
September 23, 2025	1,015.25	1,010.75	1,010.75	1,022	995	47,076
September 22, 2025	1,000	1,015.25	1,015.25	1,030	987	97,909
September 19, 2025	962.6	1,006.5	1,006.5	1,014	951.9	271,999
September 18, 2025	967	962.6	961.1	972	955.35	37,071
September 17, 2025	961.5	959.2	957.71	985	948.05	80,029
September 16, 2025	949.75	958.75	958.75	963.9	940	52,297
September 15, 2025	915	949.75	949.75	963	909.45	147,109
September 12, 2025	897.35	918.6	918.6	925	891.05	65,809
September 11, 2025	916.45	897.35	897.35	925	861.9	170,892
September 10, 2025	907.9	916.4	916.4	923.9	906.05	22,743
September 09, 2025	901.45	907.9	907.9	910	901	10,695
September 08, 2025	909.7	901.45	901.45	919.9	900	21,180
September 05, 2025	910.55	909.7	909.7	914.85	900	14,496
September 04, 2025	927.2	907	907	930	903.45	20,597
September 03, 2025	917.8	916.6	916.6	929	909.05	23,258
September 02, 2025	918.6	917.8	917.8	927.5	911	20,071
September 01, 2025	927.05	918.3	918.3	932	913	28,198
August 29, 2025	942.15	927.05	927.05	950	922.1	21,859
August 28, 2025	923	942.15	942.15	951	908.25	50,537
August 26, 2025	943.4	925.2	925.2	943.4	922.65	13,529
August 25, 2025	957.3	938.45	938.45	957.35	932	22,061
August 22, 2025	958	947.8	947.8	958	946.8	11,223
August 21, 2025	954.15	953	953	959	947	14,322
August 20, 2025	965	954.15	954.15	967.8	939.15	37,115
August 19, 2025	984	962.75	962.75	984	958.05	23,978
August 18, 2025	973	979.85	979.85	984.15	947.6	139,838
August 14, 2025	964.95	973.6	973.6	976	946.55	63,739
August 13, 2025	950	964.95	964.95	966	941.2	35,209
August 12, 2025	930	952.7	952.7	963.35	913	56,804
August 11, 2025	1,000	930.55	930.55	1,000	910	61,914
August 08, 2025	887.75	917.65	917.65	929	887.6	80,975
August 07, 2025	910.5	887.75	887.75	919.8	880	51,923
August 06, 2025	912	919.85	919.85	930.9	885	70,694
August 05, 2025	920.05	916.9	916.9	941.15	912	25,585
August 04, 2025	925.6	926.1	926.1	949	911	34,006
August 01, 2025	942	920.8	920.8	950.05	917	30,233
July 31, 2025	925	943.8	943.8	956	921	127,483
July 30, 2025	949.1	948.5	948.5	961.4	936	36,376
July 29, 2025	923.6	944.1	944.1	949	919	55,336
July 28, 2025	942.5	923.6	923.6	942.5	912.6	161,378
July 25, 2025	969.7	943.5	943.5	969.7	938.9	80,969
July 24, 2025	971.4	966.9	966.9	975	946.1	162,592
July 23, 2025	1,012	967	967	1,012	891	840,065

Pitti Engineering Limited (PITTIENG.NS) NSE