Pitti Engineering Limited (PITTIENG.NS) NSE
776.00
-18.45(-2.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
776.00
-18.45(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 787.2 | 771.55 | 771.55 | 788.05 | 761.75 | 26,939 |
| March 18, 2026 | 770.7 | 794.45 | 794.45 | 804.45 | 770.3 | 47,931 |
| March 17, 2026 | 773.8 | 773.4 | 773.4 | 784.8 | 766.05 | 20,048 |
| March 16, 2026 | 769.9 | 775.2 | 775.2 | 789 | 752.1 | 47,673 |
| March 13, 2026 | 800 | 770.45 | 770.45 | 805.9 | 759 | 110,774 |
| March 12, 2026 | 815 | 808.55 | 808.55 | 828.3 | 801.6 | 23,816 |
| March 11, 2026 | 843.85 | 816.85 | 816.85 | 848 | 810.2 | 32,223 |
| March 10, 2026 | 853.7 | 842.3 | 842.3 | 859.15 | 834.65 | 21,706 |
| March 09, 2026 | 855 | 842.8 | 842.8 | 874.35 | 840 | 19,784 |
| March 06, 2026 | 876.9 | 878.85 | 878.85 | 885.9 | 854.6 | 33,567 |
| March 05, 2026 | 872 | 881.3 | 881.3 | 886.6 | 865.6 | 33,711 |
| March 02, 2026 | 851.55 | 893.45 | 893.45 | 902.2 | 851.55 | 41,406 |
| February 27, 2026 | 907.55 | 910.05 | 910.05 | 916.8 | 894.45 | 27,673 |
| February 26, 2026 | 883.9 | 915.9 | 915.9 | 919.95 | 883.85 | 58,743 |
| February 25, 2026 | 900 | 885.25 | 885.25 | 907.55 | 879.1 | 18,132 |
| February 24, 2026 | 899.8 | 897.25 | 897.25 | 900.9 | 883.35 | 11,707 |
| February 23, 2026 | 897 | 899.8 | 899.8 | 915 | 887.1 | 26,208 |
| February 20, 2026 | 892 | 897.4 | 0 | 904.9 | 884.5 | 33,386 |
| February 19, 2026 | 900.1 | 905.6 | 0 | 928.75 | 885.5 | 54,108 |
| February 18, 2026 | 897.6 | 902.9 | 0 | 916 | 888 | 21,778 |
| February 17, 2026 | 893.8 | 899.85 | 0 | 909 | 883.5 | 16,559 |
| February 16, 2026 | 908 | 882.7 | 0 | 916.2 | 877.55 | 40,939 |
| February 13, 2026 | 929 | 904.7 | 0 | 929 | 889.1 | 32,657 |
| February 12, 2026 | 935 | 923.55 | 0 | 938.9 | 920.15 | 21,503 |
| February 11, 2026 | 950.05 | 944.75 | 0 | 964.55 | 934.5 | 67,525 |
| February 10, 2026 | 920 | 951.65 | 0 | 959 | 892.9 | 109,849 |
| February 09, 2026 | 874.8 | 906.65 | 0 | 911.2 | 861 | 39,412 |
| February 06, 2026 | 894 | 877.2 | 0 | 894 | 851.5 | 46,730 |
| February 05, 2026 | 877.55 | 900.2 | 0 | 907 | 851 | 65,081 |
| February 04, 2026 | 875.1 | 877.55 | 0 | 890 | 840.45 | 50,002 |
| February 03, 2026 | 799 | 875.5 | 0 | 898 | 780.15 | 349,129 |
| February 02, 2026 | 781.4 | 748.65 | 0 | 781.4 | 743.55 | 28,959 |
| February 01, 2026 | 778.7 | 767.4 | 0 | 795.8 | 747.65 | 19,267 |
| January 30, 2026 | 767.8 | 785.85 | 0 | 790.55 | 757.65 | 15,534 |
| January 29, 2026 | 772.6 | 774.8 | 0 | 809.95 | 756.05 | 109,505 |
| January 28, 2026 | 743.7 | 772.55 | 0 | 779.8 | 739.5 | 23,795 |
| January 27, 2026 | 736.7 | 743.7 | 0 | 757 | 702.35 | 60,608 |
| January 23, 2026 | 714.75 | 725.7 | 0 | 734 | 703 | 64,996 |
| January 22, 2026 | 692.8 | 693.3 | 0 | 702.15 | 684.85 | 28,709 |
| January 21, 2026 | 691.5 | 685.05 | 0 | 700 | 675 | 46,253 |
| January 20, 2026 | 702 | 697.8 | 0 | 704.85 | 690 | 26,297 |
| January 19, 2026 | 700 | 705.6 | 0 | 712 | 700 | 15,464 |
| January 16, 2026 | 715.5 | 711.55 | 0 | 735.45 | 710 | 19,304 |
| January 14, 2026 | 730.4 | 727.95 | 0 | 736 | 704 | 91,811 |
| January 13, 2026 | 753 | 726.7 | 0 | 760 | 723 | 35,769 |
| January 12, 2026 | 729.8 | 755.25 | 0 | 760 | 706.8 | 52,459 |
| January 09, 2026 | 760.3 | 731.5 | 0 | 763.1 | 723.35 | 35,244 |
| January 08, 2026 | 801.6 | 767.3 | 0 | 801.6 | 760 | 35,719 |
| January 07, 2026 | 809 | 797.4 | 0 | 813 | 779.1 | 44,880 |
| January 06, 2026 | 826.45 | 809.45 | 0 | 837.6 | 802.1 | 33,361 |
| January 05, 2026 | 829.25 | 826.45 | 0 | 844.25 | 819.7 | 17,090 |
| January 02, 2026 | 830.3 | 827.2 | 0 | 834.5 | 821.3 | 23,120 |
| January 01, 2026 | 826.6 | 824.5 | 0 | 828 | 818.45 | 5,373 |
| December 31, 2025 | 806.4 | 822.25 | 0 | 847.4 | 806.4 | 27,955 |
| December 30, 2025 | 814.25 | 813.8 | 0 | 817.2 | 806.65 | 10,129 |
| December 29, 2025 | 837.1 | 812.95 | 0 | 840.6 | 808.95 | 44,475 |
| December 26, 2025 | 836.05 | 841.3 | 0 | 879 | 835 | 52,566 |
| December 24, 2025 | 849 | 835.2 | 0 | 849 | 835 | 37,565 |
| December 23, 2025 | 844 | 839.1 | 0 | 849 | 822 | 38,407 |
| December 22, 2025 | 795.65 | 836.65 | 0 | 849.9 | 795.2 | 65,867 |