Price Data Selection & Download
Pitti Engineering Share Price All Time Records & Statistics (Feb 2007 - Jul 2026)
4799 daily OHLCV records on NSE from Feb. 2007 to July 2026.
Share Price All Time High
₹1512.40
December 05, 2024
NSE Exchange
Share Price All Time Low
₹8.25
March 06, 2009
NSE Exchange
Highest Volume Trading Day
3,119,633
May 26, 2021 • ₹90.15
NSE Exchange
Share Price History Data (Feb 2007 - Jul 2026)
PITTIENG daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹913.65 | ₹926.80 | ₹900.00 | ₹920.65 | 21,212 |
| 2026-07-23 | ₹922.10 | ₹933.50 | ₹907.10 | ₹913.65 | 19,124 |
| 2026-07-22 | ₹928.45 | ₹939.70 | ₹924.00 | ₹927.70 | 16,223 |
| 2026-07-21 | ₹933.55 | ₹945.00 | ₹919.55 | ₹928.45 | 57,306 |
| 2026-07-20 | ₹943.65 | ₹947.00 | ₹926.10 | ₹933.55 | 18,753 |
| 2026-07-17 | ₹953.90 | ₹953.90 | ₹935.00 | ₹943.65 | 35,052 |
| 2026-07-16 | ₹954.55 | ₹963.00 | ₹945.10 | ₹949.20 | 10,998 |
| 2026-07-15 | ₹965.30 | ₹966.60 | ₹949.10 | ₹954.60 | 15,901 |
| 2026-07-14 | ₹970.10 | ₹974.75 | ₹950.10 | ₹958.40 | 30,130 |
| 2026-07-13 | ₹968.80 | ₹980.00 | ₹950.05 | ₹973.55 | 36,821 |
| 2026-07-10 | ₹960.20 | ₹978.90 | ₹952.40 | ₹968.85 | 34,131 |
| 2026-07-09 | ₹933.80 | ₹954.10 | ₹923.15 | ₹951.45 | 23,473 |
| 2026-07-08 | ₹929.00 | ₹951.00 | ₹917.60 | ₹924.20 | 91,465 |
| 2026-07-07 | ₹952.80 | ₹958.95 | ₹927.00 | ₹929.30 | 51,245 |
| 2026-07-06 | ₹978.20 | ₹980.15 | ₹945.65 | ₹952.80 | 40,971 |
| 2026-07-03 | ₹969.00 | ₹984.50 | ₹960.20 | ₹974.30 | 43,167 |
| 2026-07-02 | ₹962.90 | ₹982.40 | ₹949.10 | ₹965.90 | 139,210 |
| 2026-07-01 | ₹966.20 | ₹980.95 | ₹943.85 | ₹953.35 | 61,903 |
| 2026-06-30 | ₹965.00 | ₹982.00 | ₹965.00 | ₹972.50 | 19,344 |
| 2026-06-29 | ₹978.70 | ₹982.20 | ₹961.10 | ₹965.00 | 40,932 |
| 2026-06-25 | ₹992.40 | ₹999.50 | ₹958.75 | ₹978.80 | 39,912 |
| 2026-06-24 | ₹990.00 | ₹1015.00 | ₹988.95 | ₹992.40 | 25,589 |
| 2026-06-23 | ₹1015.95 | ₹1031.50 | ₹989.00 | ₹996.45 | 67,436 |
| 2026-06-22 | ₹1019.50 | ₹1035.25 | ₹1000.00 | ₹1008.95 | 90,201 |
| 2026-06-19 | ₹982.90 | ₹1020.00 | ₹982.90 | ₹1009.45 | 73,926 |
| 2026-06-18 | ₹1001.00 | ₹1001.00 | ₹983.05 | ₹991.65 | 15,813 |
| 2026-06-17 | ₹970.00 | ₹999.00 | ₹951.50 | ₹992.15 | 28,192 |
| 2026-06-16 | ₹987.50 | ₹993.95 | ₹967.50 | ₹971.55 | 20,261 |
| 2026-06-15 | ₹1010.00 | ₹1019.00 | ₹972.10 | ₹977.50 | 83,731 |
| 2026-06-12 | ₹931.00 | ₹1005.00 | ₹931.00 | ₹993.00 | 104,486 |
| 2026-06-11 | ₹923.40 | ₹936.50 | ₹910.25 | ₹930.25 | 19,558 |
| 2026-06-10 | ₹912.80 | ₹947.90 | ₹899.70 | ₹928.00 | 36,539 |
| 2026-06-09 | ₹910.80 | ₹924.20 | ₹905.00 | ₹908.00 | 45,005 |
| 2026-06-08 | ₹933.65 | ₹933.65 | ₹901.50 | ₹915.05 | 42,118 |
| 2026-06-05 | ₹942.90 | ₹944.95 | ₹929.00 | ₹932.95 | 18,345 |
| 2026-06-04 | ₹940.00 | ₹958.55 | ₹928.80 | ₹934.35 | 24,724 |
| 2026-06-03 | ₹941.50 | ₹946.95 | ₹920.05 | ₹938.70 | 24,956 |
| 2026-06-02 | ₹915.10 | ₹948.00 | ₹910.15 | ₹941.50 | 24,678 |
| 2026-06-01 | ₹931.00 | ₹938.80 | ₹914.40 | ₹917.20 | 38,809 |
| 2026-05-29 | ₹968.60 | ₹973.40 | ₹916.80 | ₹934.25 | 37,949 |
| 2026-05-27 | ₹928.30 | ₹974.00 | ₹928.30 | ₹968.60 | 124,889 |
| 2026-05-26 | ₹934.65 | ₹943.80 | ₹921.10 | ₹928.30 | 24,526 |
| 2026-05-25 | ₹950.00 | ₹950.00 | ₹928.70 | ₹934.65 | 25,579 |
| 2026-05-22 | ₹946.60 | ₹963.85 | ₹932.50 | ₹942.10 | 21,743 |
| 2026-05-21 | ₹916.00 | ₹954.50 | ₹916.00 | ₹946.60 | 35,865 |
| 2026-05-20 | ₹910.00 | ₹930.60 | ₹899.05 | ₹914.40 | 33,634 |
| 2026-05-19 | ₹922.90 | ₹942.00 | ₹910.85 | ₹921.65 | 27,180 |
| 2026-05-18 | ₹885.00 | ₹932.90 | ₹855.00 | ₹919.95 | 53,047 |
| 2026-05-15 | ₹881.00 | ₹907.45 | ₹852.05 | ₹901.00 | 95,502 |
| 2026-05-14 | ₹926.40 | ₹926.50 | ₹887.00 | ₹896.90 | 37,641 |
| 2026-05-13 | ₹915.00 | ₹950.20 | ₹913.00 | ₹915.75 | 34,244 |
| 2026-05-12 | ₹941.00 | ₹963.15 | ₹915.65 | ₹921.45 | 46,467 |
| 2026-05-11 | ₹992.60 | ₹992.60 | ₹952.95 | ₹961.30 | 58,341 |
| 2026-05-08 | ₹997.50 | ₹1012.00 | ₹978.10 | ₹982.90 | 45,434 |
| 2026-05-07 | ₹1003.70 | ₹1006.95 | ₹979.20 | ₹997.50 | 54,778 |
| 2026-05-06 | ₹1012.00 | ₹1020.00 | ₹990.15 | ₹999.00 | 51,054 |
| 2026-05-05 | ₹1004.00 | ₹1025.35 | ₹992.95 | ₹999.75 | 72,541 |
| 2026-05-04 | ₹987.00 | ₹1008.60 | ₹983.65 | ₹1002.90 | 60,465 |
| 2026-04-30 | ₹969.70 | ₹993.00 | ₹954.60 | ₹977.70 | 62,741 |
| 2026-04-29 | ₹1009.00 | ₹1009.00 | ₹963.50 | ₹973.55 | 70,817 |
| 2026-04-28 | ₹994.65 | ₹1021.45 | ₹983.00 | ₹997.75 | 167,391 |
| 2026-04-27 | ₹927.05 | ₹1013.00 | ₹918.00 | ₹991.65 | 468,919 |
| 2026-04-24 | ₹908.75 | ₹938.00 | ₹880.00 | ₹913.35 | 132,019 |
| 2026-04-23 | ₹920.05 | ₹934.00 | ₹902.10 | ₹909.35 | 34,812 |
| 2026-04-22 | ₹932.20 | ₹934.00 | ₹915.90 | ₹920.60 | 26,639 |
| 2026-04-21 | ₹955.25 | ₹955.25 | ₹919.15 | ₹921.80 | 34,352 |
| 2026-04-20 | ₹928.20 | ₹955.00 | ₹900.00 | ₹950.50 | 165,096 |
| 2026-04-17 | ₹885.45 | ₹939.00 | ₹885.45 | ₹928.20 | 112,999 |
| 2026-04-16 | ₹868.55 | ₹899.00 | ₹850.00 | ₹885.40 | 108,177 |
| 2026-04-15 | ₹838.00 | ₹865.00 | ₹828.30 | ₹854.55 | 104,799 |
| 2026-04-13 | ₹838.75 | ₹856.00 | ₹812.05 | ₹828.15 | 48,954 |
| 2026-04-10 | ₹833.00 | ₹846.00 | ₹826.10 | ₹838.75 | 62,723 |
| 2026-04-09 | ₹805.45 | ₹842.05 | ₹803.00 | ₹828.50 | 123,318 |
| 2026-04-08 | ₹824.10 | ₹824.10 | ₹780.45 | ₹799.05 | 42,589 |
| 2026-04-07 | ₹755.00 | ₹774.70 | ₹753.45 | ₹769.95 | 30,152 |
| 2026-04-06 | ₹737.95 | ₹781.90 | ₹737.95 | ₹761.90 | 43,473 |
| 2026-04-02 | ₹734.75 | ₹744.25 | ₹710.65 | ₹737.95 | 56,262 |
| 2026-04-01 | ₹730.00 | ₹744.00 | ₹705.25 | ₹736.75 | 46,615 |
| 2026-03-30 | ₹715.00 | ₹732.65 | ₹683.20 | ₹688.30 | 88,497 |
| 2026-03-27 | ₹752.00 | ₹752.00 | ₹710.90 | ₹725.85 | 118,946 |
| 2026-03-25 | ₹763.40 | ₹779.40 | ₹747.00 | ₹752.50 | 111,207 |
| 2026-03-24 | ₹746.90 | ₹772.25 | ₹734.40 | ₹751.95 | 54,792 |
| 2026-03-23 | ₹770.00 | ₹773.95 | ₹730.00 | ₹734.40 | 50,585 |
| 2026-03-20 | ₹775.60 | ₹795.95 | ₹765.10 | ₹775.90 | 53,842 |
| 2026-03-19 | ₹787.20 | ₹788.05 | ₹761.75 | ₹771.55 | 26,937 |
| 2026-03-18 | ₹770.70 | ₹804.45 | ₹770.30 | ₹794.45 | 47,921 |
| 2026-03-17 | ₹773.80 | ₹784.80 | ₹766.05 | ₹773.40 | 20,046 |
| 2026-03-16 | ₹769.90 | ₹789.00 | ₹752.10 | ₹775.20 | 47,655 |
| 2026-03-13 | ₹800.00 | ₹805.90 | ₹759.00 | ₹770.45 | 110,669 |
| 2026-03-12 | ₹815.00 | ₹828.30 | ₹801.60 | ₹808.55 | 23,776 |
| 2026-03-11 | ₹843.85 | ₹848.00 | ₹810.20 | ₹816.85 | 32,201 |
| 2026-03-10 | ₹853.70 | ₹859.15 | ₹834.65 | ₹842.30 | 21,706 |
| 2026-03-09 | ₹855.00 | ₹874.35 | ₹840.00 | ₹842.80 | 19,784 |
| 2026-03-06 | ₹876.90 | ₹885.90 | ₹854.60 | ₹878.85 | 33,558 |
| 2026-03-05 | ₹872.00 | ₹886.60 | ₹865.60 | ₹881.30 | 33,663 |
| 2026-03-04 | ₹872.35 | ₹880.00 | ₹852.50 | ₹864.55 | 51,535 |
| 2026-03-02 | ₹851.55 | ₹902.20 | ₹851.55 | ₹893.45 | 41,105 |
| 2026-02-27 | ₹907.55 | ₹916.80 | ₹894.45 | ₹910.05 | 27,454 |
| 2026-02-26 | ₹883.90 | ₹919.95 | ₹883.85 | ₹915.90 | 58,494 |
| 2026-02-25 | ₹900.00 | ₹907.55 | ₹879.10 | ₹885.25 | 18,130 |
| 2026-02-24 | ₹899.80 | ₹900.90 | ₹883.35 | ₹897.25 | 11,651 |
| 2026-02-23 | ₹897.00 | ₹915.00 | ₹887.10 | ₹899.80 | 26,208 |
| 2026-02-20 | ₹892.00 | ₹904.90 | ₹884.50 | ₹897.40 | 33,336 |
| 2026-02-19 | ₹900.10 | ₹928.75 | ₹885.50 | ₹905.60 | 54,032 |
| 2026-02-18 | ₹897.60 | ₹916.00 | ₹888.00 | ₹902.90 | 21,760 |
| 2026-02-17 | ₹893.80 | ₹909.00 | ₹883.50 | ₹899.85 | 16,399 |
| 2026-02-16 | ₹908.00 | ₹916.20 | ₹877.55 | ₹882.70 | 40,938 |
| 2026-02-13 | ₹929.00 | ₹929.00 | ₹889.10 | ₹904.70 | 32,623 |
| 2026-02-12 | ₹935.00 | ₹938.90 | ₹920.15 | ₹923.55 | 21,457 |
| 2026-02-11 | ₹950.05 | ₹964.55 | ₹934.50 | ₹944.75 | 67,525 |
| 2026-02-10 | ₹920.00 | ₹959.00 | ₹892.90 | ₹951.65 | 109,848 |
| 2026-02-09 | ₹874.80 | ₹911.20 | ₹861.00 | ₹906.65 | 39,398 |
| 2026-02-06 | ₹894.00 | ₹894.00 | ₹851.50 | ₹877.20 | 46,730 |
| 2026-02-05 | ₹877.55 | ₹907.00 | ₹851.00 | ₹900.20 | 65,081 |
| 2026-02-04 | ₹875.10 | ₹890.00 | ₹840.45 | ₹877.55 | 49,436 |
| 2026-02-03 | ₹799.00 | ₹898.00 | ₹780.15 | ₹875.50 | 349,129 |
| 2026-02-02 | ₹781.40 | ₹781.40 | ₹743.55 | ₹748.65 | 28,954 |
| 2026-02-01 | ₹778.70 | ₹795.80 | ₹747.65 | ₹767.40 | 19,267 |
| 2026-01-30 | ₹767.80 | ₹790.55 | ₹757.65 | ₹785.85 | 15,521 |
| 2026-01-29 | ₹772.60 | ₹809.95 | ₹756.05 | ₹774.80 | 109,505 |
| 2026-01-28 | ₹743.70 | ₹779.80 | ₹739.50 | ₹772.55 | 23,757 |
| 2026-01-27 | ₹736.70 | ₹757.00 | ₹702.35 | ₹743.70 | 60,608 |
| 2026-01-23 | ₹714.75 | ₹734.00 | ₹703.00 | ₹725.70 | 64,996 |
| 2026-01-22 | ₹692.80 | ₹702.15 | ₹684.85 | ₹693.30 | 28,709 |
| 2026-01-21 | ₹691.50 | ₹700.00 | ₹675.00 | ₹685.05 | 46,253 |
| 2026-01-20 | ₹702.00 | ₹704.85 | ₹690.00 | ₹697.80 | 26,290 |
| 2026-01-19 | ₹700.00 | ₹712.00 | ₹700.00 | ₹705.60 | 15,462 |
| 2026-01-16 | ₹715.50 | ₹735.45 | ₹710.00 | ₹711.55 | 19,292 |
| 2026-01-14 | ₹730.40 | ₹736.00 | ₹704.00 | ₹727.95 | 91,811 |
| 2026-01-13 | ₹753.00 | ₹760.00 | ₹723.00 | ₹726.70 | 35,749 |
| 2026-01-12 | ₹729.80 | ₹760.00 | ₹706.80 | ₹755.25 | 52,456 |
| 2026-01-09 | ₹760.30 | ₹763.10 | ₹723.35 | ₹731.50 | 35,244 |
| 2026-01-08 | ₹801.60 | ₹801.60 | ₹760.00 | ₹767.30 | 35,637 |
| 2026-01-07 | ₹809.00 | ₹813.00 | ₹779.10 | ₹797.40 | 44,870 |
| 2026-01-06 | ₹826.45 | ₹837.60 | ₹802.10 | ₹809.45 | 33,357 |
| 2026-01-05 | ₹829.25 | ₹844.25 | ₹819.70 | ₹826.45 | 17,076 |
| 2026-01-02 | ₹830.30 | ₹834.50 | ₹821.30 | ₹827.20 | 23,114 |
| 2026-01-01 | ₹826.60 | ₹828.00 | ₹818.45 | ₹824.50 | 5,356 |
Pitti Engineering Share Price Performance Analysis (Feb 2007 - Jul 2026)
PITTIENG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.66%
₹824.50 → ₹920.65
Year to Date
Price Volatility
10.06%
Low Volatility
Year to Date
Average Daily Volume
53,817
Year to Date Average
NSE Exchange
Pitti Engineering Share Price History – Frequently Asked Questions
Common questions about PITTIENG historical data and records. For live price, key ratios and fundamentals, see PITTIENG share price screener.
What is the all-time high share price of Pitti Engineering (PITTIENG)?
The all-time high share price of Pitti Engineering was ₹1512.4 recorded on December 05, 2024 on the NSE exchange.
What is the all-time low share price of Pitti Engineering (PITTIENG)?
The all-time low share price of Pitti Engineering was ₹8.25 recorded on March 06, 2009 on the NSE exchange.
How can I download PITTIENG historical share price data?
You can download Pitti Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PITTIENG shares?
The highest trading volume day for Pitti Engineering was 3,119,633 shares traded on May 26, 2021 on the NSE exchange, with share price at ₹90.15.