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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	19.13	18.76	18.76	19.13	18.4	105,591
July 07, 2025	19.21	18.86	18.86	19.68	18.81	114,389
July 04, 2025	19.79	19.4	19.4	19.79	19.21	110,063
July 03, 2025	20.09	19.79	19.79	20.09	19.65	135,592
July 02, 2025	20	20.1	20.1	20.46	19.71	434,141
July 01, 2025	18.75	19.81	19.81	19.97	18.67	725,472
June 30, 2025	18.2	18.66	18.66	19.23	18.15	274,716
June 27, 2025	18.3	18.14	18.14	18.49	18.01	63,252
June 26, 2025	18.79	18.14	18.14	18.79	17.92	107,943
June 25, 2025	17.79	18.24	18.24	18.36	17.79	102,509
June 24, 2025	17.5	17.75	17.75	18.18	17.5	122,480
June 23, 2025	17	17.38	17.38	17.64	16.95	98,255
June 20, 2025	17	17.54	17.54	17.79	17	64,477
June 19, 2025	17.74	17.21	17.21	17.88	17.17	93,769
June 18, 2025	17.89	17.74	17.74	17.91	17.57	77,481
June 17, 2025	17.81	17.72	17.72	18.28	17.68	153,594
June 16, 2025	18.01	17.97	17.97	18.5	17.6	184,149
June 13, 2025	18.05	18.23	18.23	18.67	17.99	239,071
June 12, 2025	19.7	18.82	18.82	19.82	18.72	213,697
June 11, 2025	18.5	19.32	19.32	19.6	18.42	491,324
June 10, 2025	18.5	18.56	18.56	18.8	18.5	157,387
June 09, 2025	18.17	18.58	18.58	18.8	18.17	166,716
June 06, 2025	18.11	18.17	18.17	18.39	18.03	116,600
June 05, 2025	18.1	18.11	18.11	18.69	18.07	201,531
June 04, 2025	18.03	18.16	18.16	18.39	17.96	186,934
June 03, 2025	18.59	18.12	18.12	18.59	18.06	98,059
June 02, 2025	18.47	18.26	18.26	18.8	18.06	217,132
May 30, 2025	18.79	18.24	18.24	18.93	18.15	153,873
May 29, 2025	18.8	18.48	18.48	18.8	18.31	113,174
May 28, 2025	18.01	18.58	18.58	18.95	18.01	253,349
May 27, 2025	18.69	18.2	18.2	18.69	18.12	139,791
May 26, 2025	18.09	18.27	18.27	18.51	18.06	202,622

Pritika Auto Industries Limited (PRITIKAUTO.NS) NSE