Pritika Auto Industries Limited - PRITIKAUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.39	17.09	17.09	17.4	16.95	75,596
October 01, 2025	16.51	17.13	17.13	17.24	16.51	152,846
September 30, 2025	16.92	16.79	16.79	16.92	16.73	51,617
September 29, 2025	17.11	16.92	16.92	17.12	16.88	92,961
September 26, 2025	17.05	16.95	16.95	17.39	16.86	135,243
September 25, 2025	17.31	17.21	17.21	17.39	17.2	72,029
September 24, 2025	17.41	17.31	17.31	17.68	17.25	177,974
September 23, 2025	17.3	17.33	17.33	17.73	17.26	93,850
September 22, 2025	17.45	17.41	17.41	17.58	17.34	134,516
September 19, 2025	17.62	17.44	17.44	17.85	17.2	313,000
September 18, 2025	17.69	17.62	17.62	17.93	17.05	379,146
September 17, 2025	17.75	17.69	17.69	18	17.65	197,552
September 16, 2025	17.91	17.62	17.62	18.08	17.5	235,952
September 15, 2025	17.81	17.91	17.91	18.23	17.81	255,884
September 12, 2025	18.08	17.81	17.81	18.15	17.62	353,179
September 11, 2025	17.84	17.9	17.9	18.4	17.84	689,178
September 10, 2025	17.98	17.84	17.84	18.3	17.65	381,795
September 09, 2025	17.69	17.73	17.73	17.99	17.58	192,638
September 08, 2025	17.99	17.69	17.69	17.99	17.61	190,766
September 05, 2025	17.74	17.71	17.71	17.95	17.47	389,172
September 04, 2025	17.99	17.54	17.54	18.44	17.45	299,755
September 03, 2025	17.73	17.56	17.56	17.79	17.44	205,347
September 02, 2025	17.35	17.5	17.5	18	17.35	109,753
September 01, 2025	17.34	17.35	17.35	17.87	17.26	123,816
August 29, 2025	17.56	17.34	17.34	17.84	17.3	131,764
August 28, 2025	18.04	17.56	17.56	18.47	17.26	147,240
August 26, 2025	18.48	18.03	18.03	18.71	18.01	119,802
August 25, 2025	19.53	18.48	18.48	19.53	18.4	153,837
August 22, 2025	18.66	18.78	18.78	19.8	18.5	196,337
August 21, 2025	18.94	18.91	18.91	19.19	18.5	126,345
August 20, 2025	18.41	18.81	18.81	19.98	18.41	1.06M
August 19, 2025	18.99	18.41	18.41	18.99	17.99	208,991
August 18, 2025	18.22	18.66	18.66	18.88	18.22	87,798
August 14, 2025	18.98	18.11	18.11	19.22	17.55	137,072
August 13, 2025	18.2	18.3	18.3	19.56	17.9	336,094
August 12, 2025	17.9	17.91	17.91	18.07	17.65	76,296
August 11, 2025	17.54	17.57	17.57	18.6	17.13	192,342
August 08, 2025	17.36	17.3	17.3	17.98	17.15	54,875
August 07, 2025	17.67	17.67	17.67	17.89	17.3	79,903
August 06, 2025	18.25	17.68	17.68	18.25	17.51	42,776
August 05, 2025	18.24	17.9	17.9	18.24	17.8	56,505
August 04, 2025	17.61	17.93	17.93	18.18	17.6	80,282
August 01, 2025	18.01	17.7	17.7	18.63	17.4	80,040
July 31, 2025	17.42	18.47	18.47	19.29	17.05	155,196
July 30, 2025	18.75	17.92	17.92	18.75	17.85	38,458
July 29, 2025	17.45	18.2	18.2	19	17.37	126,572
July 28, 2025	18.04	17.58	17.58	18.25	17.5	66,667
July 25, 2025	17.86	17.96	17.96	18.52	17.8	73,497
July 24, 2025	18.37	18.27	18.27	18.75	18.2	74,382
July 23, 2025	18.77	18.37	18.37	18.79	17.9	167,507
July 22, 2025	18.62	18.67	18.67	19.23	18.55	124,581
July 21, 2025	19.1	18.74	18.74	19.19	18.31	101,533
July 18, 2025	19.25	18.96	18.96	19.25	18.8	93,187
July 17, 2025	19.06	18.86	18.86	19.44	18.75	105,711
July 16, 2025	19.25	19.25	19.25	19.98	19.06	134,634
July 15, 2025	19.63	19.34	19.34	20.76	19.01	216,478
July 14, 2025	18.99	19.82	19.82	21.01	18.66	445,831
July 11, 2025	18.91	18.92	18.92	19.9	18.7	126,221
July 10, 2025	19.3	19.16	19.16	19.44	18.76	109,084
July 09, 2025	19.19	18.73	18.73	19.19	18.61	81,224

Pritika Auto Industries Limited (PRITIKAUTO.NS) NSE