Priti International Limited - PRITI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.6	48.47	48.47	49.46	48.03	4,694
February 19, 2026	50.01	48.6	48.6	50.01	48.01	7,085
February 18, 2026	51	50.01	50.01	51	49.12	4,022
February 17, 2026	50.11	49.08	49.08	50.99	48.5	2,015
February 16, 2026	47.4	48.87	48.87	49.7	47.4	14,875
February 13, 2026	51.99	51.1	51.1	52.21	51.05	5,839
February 12, 2026	52.94	51.38	51.38	52.94	50.02	5,681
February 11, 2026	53.97	52.94	52.94	53.97	51.63	3,278
February 10, 2026	52	52.98	52.98	53.88	52	9,077
February 09, 2026	50.2	51.87	51.87	53.59	50.2	6,625
February 06, 2026	53.98	51.68	51.68	53.98	51.53	3,366
February 05, 2026	53.9	52.54	52.54	53.9	51.3	6,848
February 04, 2026	50.41	52.33	52.33	52.95	50.41	13,359
February 03, 2026	50.99	50.41	50.41	52.48	48.26	17,175
February 02, 2026	48.81	49.92	49.92	50.18	48.1	8,494
February 01, 2026	53	48.53	48.53	53	45.5	21,771
January 30, 2026	52.8	51.08	51.08	52.99	50.51	7,858
January 29, 2026	51	51.68	51.68	52	50.54	10,197
January 28, 2026	51.99	51.53	51.53	52.39	50	5,210
January 27, 2026	51.5	50.62	50.62	51.91	50	4,982
January 23, 2026	52.99	51.37	51.37	52.99	51	4,394
January 22, 2026	53.83	51.23	51.23	53.83	50.99	6,363
January 21, 2026	51.88	51.28	51.28	51.88	49	12,246
January 20, 2026	53.31	50.91	50.91	53.32	50.4	17,604
January 19, 2026	53.6	53.31	53.31	55.43	52.8	11,559
January 16, 2026	55.5	54.05	54.05	58.37	53.3	13,156
January 14, 2026	55.01	56.06	56.06	56.5	54.31	9,572
January 13, 2026	55.8	55	55	56.05	54.53	6,169
January 12, 2026	56.17	54.42	54.42	56.5	52.8	17,791
January 09, 2026	58.49	56.17	56.17	60	55	18,276
January 08, 2026	58	57.56	57.56	58.99	55.7	32,111
January 07, 2026	57.18	58.15	58.15	58.9	57	9,437
January 06, 2026	59.3	57.89	57.89	59.37	57.5	3,729
January 05, 2026	59.52	57.98	57.98	60	57.15	11,078
January 02, 2026	58.68	59.21	59.21	60.3	57.27	18,974
January 01, 2026	60.5	58.67	58.67	60.5	57.2	8,167
December 31, 2025	58.8	58.87	58.87	60	57.12	10,605
December 30, 2025	59.37	58.84	58.84	59.94	58	4,974
December 29, 2025	59.79	59.24	59.24	60.82	58.1	14,627
December 26, 2025	58.2	60.46	60.46	61.78	58.2	19,111
December 24, 2025	60	60.2	60.2	63.38	59.5	28,538
December 23, 2025	58.5	59.67	59.67	61.77	57.61	16,758
December 22, 2025	59.95	58.46	58.46	59.95	57.25	8,919
December 19, 2025	57.99	58.5	58.5	59.8	57.48	10,823
December 18, 2025	58.14	56.92	56.92	58.32	55.99	12,111
December 17, 2025	56.2	57.35	57.35	58.99	56.2	6,983
December 16, 2025	59.26	57.11	57.11	60.79	56.01	18,035
December 15, 2025	57.53	58.79	58.79	59.4	57.2	11,579
December 12, 2025	57.02	57.81	57.81	58.8	57.02	7,037
December 11, 2025	58.09	57.37	57.37	58.99	56.55	12,152
December 10, 2025	60.07	58.09	58.09	60.07	57.66	15,203
December 09, 2025	58	58.41	58.41	60.11	56	26,388
December 08, 2025	60.2	57.72	57.72	62.89	56.79	37,749
December 05, 2025	62	61.82	61.82	62.99	60.51	15,770
December 04, 2025	61	62.18	62.18	62.97	60	29,050
December 03, 2025	60.49	61.01	61.01	67.87	59.79	278,546
December 02, 2025	66.59	59.04	59.04	68	58.3	126,031
December 01, 2025	70	66.59	66.59	70.07	66	41,771
November 28, 2025	76	70.07	70.07	77.99	68.36	500,780
November 27, 2025	57.49	66.36	66.36	66.36	57.48	108,711

Priti International Limited (PRITI.NS) NSE