Priti International Limited (PRITI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 176.45 | 178.50 | 172.00 | 173.90 | 173.90 | 20,163 |
| 02 May 2024 | 179.10 | 186.00 | 174.20 | 176.45 | 176.45 | 40,946 |
| 30 Apr 2024 | 171.55 | 184.75 | 169.00 | 180.20 | 180.20 | 39,054 |
| 29 Apr 2024 | 168.10 | 175.00 | 167.95 | 169.30 | 169.30 | 17,943 |
| 26 Apr 2024 | 169.45 | 171.70 | 167.00 | 168.65 | 168.65 | 26,768 |
| 25 Apr 2024 | 171.75 | 172.40 | 168.00 | 169.45 | 169.45 | 34,197 |
| 24 Apr 2024 | 173.00 | 173.75 | 169.05 | 171.75 | 171.75 | 20,574 |
| 23 Apr 2024 | 168.00 | 171.00 | 168.00 | 170.80 | 170.80 | 25,228 |
| 22 Apr 2024 | 172.00 | 175.85 | 163.85 | 167.40 | 167.40 | 49,089 |
| 19 Apr 2024 | 170.00 | 173.00 | 167.55 | 171.15 | 171.15 | 17,903 |
| 18 Apr 2024 | 169.00 | 174.95 | 169.00 | 171.05 | 171.05 | 25,677 |
| 16 Apr 2024 | 169.10 | 175.00 | 166.00 | 168.35 | 168.35 | 39,823 |
| 15 Apr 2024 | 168.15 | 176.65 | 166.50 | 172.15 | 172.15 | 37,054 |
| 12 Apr 2024 | 181.75 | 181.75 | 175.00 | 179.35 | 179.35 | 18,823 |
| 10 Apr 2024 | 184.00 | 184.95 | 178.00 | 179.40 | 179.40 | 19,124 |
| 09 Apr 2024 | 182.20 | 186.95 | 176.00 | 180.25 | 180.25 | 23,368 |
| 08 Apr 2024 | 195.00 | 198.00 | 183.30 | 185.30 | 185.30 | 24,356 |
| 05 Apr 2024 | 192.00 | 195.95 | 182.05 | 187.65 | 187.65 | 39,729 |
| 04 Apr 2024 | 187.20 | 187.20 | 180.15 | 187.20 | 187.20 | 32,353 |
| 03 Apr 2024 | 172.00 | 178.30 | 169.85 | 178.30 | 178.30 | 36,460 |
| 02 Apr 2024 | 168.00 | 171.80 | 167.65 | 169.85 | 169.85 | 32,569 |
| 01 Apr 2024 | 164.00 | 168.25 | 162.70 | 167.65 | 167.65 | 29,540 |
| 28 Mar 2024 | 163.25 | 169.40 | 161.05 | 162.70 | 162.70 | 47,682 |
| 27 Mar 2024 | 170.70 | 170.95 | 161.00 | 165.10 | 165.10 | 47,505 |
| 26 Mar 2024 | 174.00 | 174.00 | 165.00 | 166.95 | 166.95 | 37,596 |
| 22 Mar 2024 | 167.80 | 174.15 | 165.10 | 170.55 | 170.55 | 66,541 |
| 21 Mar 2024 | 168.00 | 170.00 | 163.50 | 165.90 | 165.90 | 39,288 |
| 20 Mar 2024 | 167.90 | 174.80 | 164.10 | 166.45 | 166.45 | 29,132 |
| 19 Mar 2024 | 170.45 | 174.65 | 164.40 | 166.70 | 166.70 | 19,996 |
| 18 Mar 2024 | 174.00 | 178.00 | 168.50 | 170.45 | 170.45 | 26,300 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 156.05 | 166.95 | 153.10 | 166.95 | 166.95 | 26,153 |
| 13 Mar 2024 | 167.35 | 170.00 | 159.00 | 159.00 | 159.00 | 58,452 |
| 12 Mar 2024 | 176.95 | 179.00 | 167.35 | 167.35 | 167.35 | 29,296 |
| 11 Mar 2024 | 180.65 | 184.95 | 171.80 | 176.15 | 176.15 | 28,542 |
| 07 Mar 2024 | 179.00 | 183.00 | 177.00 | 180.65 | 180.65 | 34,796 |
| 06 Mar 2024 | 173.05 | 179.00 | 170.20 | 175.05 | 175.05 | 20,620 |
| 05 Mar 2024 | 180.00 | 180.00 | 175.20 | 177.45 | 177.45 | 14,498 |
| 04 Mar 2024 | 181.65 | 184.90 | 177.80 | 180.20 | 180.20 | 16,468 |
| 01 Mar 2024 | 187.85 | 187.85 | 180.10 | 181.45 | 181.45 | 12,600 |
| 29 Feb 2024 | 180.00 | 185.00 | 175.05 | 182.50 | 182.50 | 27,089 |
| 28 Feb 2024 | 186.00 | 187.00 | 177.25 | 179.90 | 179.90 | 23,841 |
| 27 Feb 2024 | 190.00 | 190.00 | 182.00 | 185.10 | 185.10 | 24,082 |
| 26 Feb 2024 | 192.55 | 194.55 | 187.95 | 189.95 | 189.95 | 18,206 |
| 23 Feb 2024 | 192.00 | 194.90 | 188.00 | 192.55 | 192.55 | 17,702 |
| 22 Feb 2024 | 196.00 | 199.00 | 188.10 | 190.95 | 190.95 | 31,658 |
| 21 Feb 2024 | 189.70 | 197.05 | 185.10 | 196.55 | 196.55 | 48,655 |
| 20 Feb 2024 | 189.70 | 189.70 | 185.50 | 187.70 | 187.70 | 25,555 |
| 19 Feb 2024 | 193.40 | 196.90 | 184.00 | 189.75 | 189.75 | 47,964 |
| 16 Feb 2024 | 190.65 | 197.00 | 183.50 | 193.40 | 193.40 | 34,533 |
| 15 Feb 2024 | 192.00 | 194.95 | 187.10 | 190.65 | 190.65 | 24,938 |
| 14 Feb 2024 | 185.00 | 197.00 | 181.00 | 192.20 | 192.20 | 38,401 |
| 13 Feb 2024 | 183.30 | 192.95 | 183.15 | 190.40 | 190.40 | 101,518 |
| 12 Feb 2024 | 194.00 | 202.95 | 192.75 | 192.75 | 192.75 | 35,199 |
| 09 Feb 2024 | 219.00 | 219.00 | 202.90 | 202.90 | 202.90 | 73,687 |
| 08 Feb 2024 | 209.05 | 217.70 | 209.05 | 213.55 | 213.55 | 45,717 |
| 07 Feb 2024 | 212.00 | 214.85 | 205.60 | 208.90 | 208.90 | 47,680 |
| 06 Feb 2024 | 217.70 | 218.95 | 204.00 | 212.10 | 212.10 | 45,056 |
| 05 Feb 2024 | 231.95 | 231.95 | 214.45 | 214.55 | 214.55 | 63,653 |
| 02 Feb 2024 | 232.95 | 236.85 | 220.20 | 225.70 | 225.70 | 28,017 |
| 01 Feb 2024 | 219.85 | 228.00 | 218.00 | 226.85 | 226.85 | 35,946 |
| 31 Jan 2024 | 219.90 | 220.00 | 216.00 | 217.95 | 217.95 | 23,688 |
| 30 Jan 2024 | 208.75 | 218.00 | 208.15 | 217.60 | 217.60 | 37,036 |
| 29 Jan 2024 | 217.95 | 218.95 | 209.00 | 210.05 | 210.05 | 43,999 |
| 25 Jan 2024 | 218.00 | 220.00 | 213.00 | 213.75 | 213.75 | 36,699 |
| 24 Jan 2024 | 224.70 | 224.70 | 215.00 | 220.10 | 220.10 | 17,122 |
| 23 Jan 2024 | 229.85 | 229.85 | 217.75 | 221.30 | 221.30 | 40,050 |
| 19 Jan 2024 | 232.75 | 233.60 | 225.00 | 232.25 | 232.25 | 28,987 |
| 18 Jan 2024 | 237.90 | 237.90 | 221.30 | 233.60 | 233.60 | 56,943 |
| 17 Jan 2024 | 236.05 | 236.05 | 232.00 | 232.95 | 232.95 | 18,238 |
| 16 Jan 2024 | 237.75 | 241.90 | 235.00 | 236.05 | 236.05 | 15,085 |
| 15 Jan 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 12 Jan 2024 | 246.00 | 246.90 | 240.00 | 241.30 | 241.30 | 14,784 |
| 11 Jan 2024 | 241.00 | 245.00 | 240.00 | 242.40 | 242.40 | 31,320 |
| 10 Jan 2024 | 249.90 | 249.90 | 241.30 | 243.00 | 243.00 | 17,148 |
| 09 Jan 2024 | 251.15 | 255.80 | 242.30 | 245.45 | 245.45 | 24,344 |
| 08 Jan 2024 | 251.75 | 255.00 | 242.90 | 251.10 | 251.10 | 17,374 |
| 05 Jan 2024 | 257.30 | 257.30 | 248.50 | 249.20 | 249.20 | 19,898 |
| 04 Jan 2024 | 252.50 | 258.00 | 249.35 | 253.35 | 253.35 | 16,141 |
| 03 Jan 2024 | 260.00 | 260.00 | 244.55 | 254.35 | 254.35 | 24,416 |
| 02 Jan 2024 | 251.00 | 257.40 | 250.00 | 255.10 | 255.10 | 28,449 |
| 01 Jan 2024 | 247.00 | 249.90 | 241.50 | 246.45 | 246.45 | 19,077 |
| 29 Dec 2023 | 242.00 | 245.00 | 239.00 | 241.50 | 241.50 | 17,544 |
| 28 Dec 2023 | 245.00 | 248.50 | 236.00 | 241.85 | 241.85 | 22,553 |
| 27 Dec 2023 | 249.30 | 249.40 | 241.30 | 244.80 | 244.80 | 24,004 |
| 26 Dec 2023 | 240.00 | 250.95 | 240.00 | 250.95 | 250.95 | 34,468 |
| 22 Dec 2023 | 248.05 | 251.00 | 234.00 | 239.00 | 239.00 | 23,119 |
| 21 Dec 2023 | 232.00 | 249.00 | 227.70 | 241.85 | 241.85 | 33,696 |
| 20 Dec 2023 | 257.00 | 258.00 | 239.45 | 239.65 | 239.65 | 40,737 |
| 19 Dec 2023 | 257.00 | 259.00 | 250.25 | 252.05 | 252.05 | 28,381 |
| 18 Dec 2023 | 252.95 | 259.00 | 249.00 | 253.95 | 253.95 | 52,134 |
| 15 Dec 2023 | 247.00 | 265.00 | 245.50 | 246.85 | 246.85 | 63,962 |
| 14 Dec 2023 | 258.00 | 269.40 | 258.00 | 258.00 | 258.00 | 183,383 |
| 13 Dec 2023 | 300.05 | 300.05 | 271.55 | 271.55 | 271.55 | 171,883 |
| 12 Dec 2023 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 29,796 |
| 11 Dec 2023 | 272.20 | 272.20 | 265.25 | 272.20 | 272.20 | 90,991 |
| 08 Dec 2023 | 259.25 | 259.25 | 255.00 | 259.25 | 259.25 | 135,592 |
| 07 Dec 2023 | 239.90 | 246.95 | 232.05 | 246.95 | 246.95 | 131,665 |
| 06 Dec 2023 | 225.10 | 238.00 | 225.10 | 235.20 | 235.20 | 41,529 |
| 05 Dec 2023 | 236.85 | 238.50 | 225.00 | 227.60 | 227.60 | 55,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.