Pilani Investment and Industries Corporation Limited (PILANIINVS.NS) NSE
4,408.70
-1.8(-0.04%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,408.70
-1.8(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,357.1 | 4,408.7 | 4,408.7 | 4,437.8 | 4,228.1 | 2,241 |
| April 01, 2026 | 4,182.5 | 4,357 | 4,357 | 4,460 | 4,182.5 | 1,313 |
| March 30, 2026 | 4,415.9 | 4,155.1 | 4,155.1 | 4,439.9 | 4,092.2 | 3,582 |
| March 27, 2026 | 4,515 | 4,379.7 | 4,379.7 | 4,515 | 4,350 | 3,163 |
| March 25, 2026 | 4,593 | 4,537.7 | 4,537.7 | 4,593 | 4,465.1 | 3,087 |
| March 24, 2026 | 4,585 | 4,514.7 | 4,514.7 | 4,596.2 | 4,491.6 | 2,791 |
| March 23, 2026 | 4,615 | 4,581.1 | 4,581.1 | 4,727.4 | 4,481.2 | 6,116 |
| March 19, 2026 | 4,705 | 4,846.3 | 4,846.3 | 5,000 | 4,656.7 | 31,428 |
| March 18, 2026 | 4,380 | 4,786.1 | 4,786.1 | 4,801.4 | 4,380 | 12,589 |
| March 17, 2026 | 4,244 | 4,437.6 | 4,437.6 | 4,500 | 4,230.4 | 8,667 |
| March 16, 2026 | 4,283 | 4,234.2 | 4,234.2 | 4,283.1 | 4,150 | 3,174 |
| March 13, 2026 | 4,422.5 | 4,287.6 | 4,287.6 | 4,426.2 | 4,283 | 1,935 |
| March 12, 2026 | 4,400 | 4,441 | 4,441 | 4,462.9 | 4,379.2 | 4,260 |
| March 11, 2026 | 4,474.6 | 4,423 | 4,423 | 4,489.9 | 4,324 | 1,166 |
| March 10, 2026 | 4,481.1 | 4,499.2 | 4,499.2 | 4,520.8 | 4,442.5 | 1,551 |
| March 09, 2026 | 4,414.5 | 4,459.8 | 4,459.8 | 4,489.9 | 4,401 | 5,636 |
| March 06, 2026 | 4,396 | 4,577.5 | 4,577.5 | 4,640 | 4,364.6 | 4,148 |
| March 05, 2026 | 4,439 | 4,392.9 | 4,392.9 | 4,444 | 4,350 | 1,796 |
| March 02, 2026 | 4,422.3 | 4,467 | 4,467 | 4,507.8 | 4,405.4 | 4,422 |
| February 27, 2026 | 4,651.6 | 4,596 | 4,596 | 4,684 | 4,569.8 | 1,763 |
| February 26, 2026 | 4,506.5 | 4,651.6 | 4,651.6 | 4,725 | 4,506.5 | 3,303 |
| February 25, 2026 | 4,500.9 | 4,529.2 | 4,529.2 | 4,551.9 | 4,473.1 | 1,955 |
| February 24, 2026 | 4,539.9 | 4,497.9 | 4,497.9 | 4,544.2 | 4,410.1 | 1,681 |
| February 23, 2026 | 4,580.5 | 4,541.7 | 4,541.7 | 4,625.9 | 4,524.2 | 837 |
| February 20, 2026 | 4,625.5 | 4,576.1 | 0 | 4,685.8 | 4,550.4 | 1,192 |
| February 19, 2026 | 4,655 | 4,583.2 | 0 | 4,667.4 | 4,575 | 722 |
| February 18, 2026 | 4,542.9 | 4,677.9 | 0 | 4,747 | 4,542.3 | 1,501 |
| February 17, 2026 | 4,521.5 | 4,565.8 | 0 | 4,585 | 4,521.5 | 1,349 |
| February 16, 2026 | 4,510 | 4,545.3 | 0 | 4,584.7 | 4,510 | 1,733 |
| February 13, 2026 | 4,590 | 4,572.5 | 0 | 4,628.6 | 4,532.3 | 1,611 |
| February 12, 2026 | 4,661.7 | 4,602.4 | 0 | 4,661.7 | 4,590 | 1,182 |
| February 11, 2026 | 4,704 | 4,661.7 | 0 | 4,727.5 | 4,635.9 | 1,932 |
| February 10, 2026 | 4,657.5 | 4,737.2 | 0 | 4,759.9 | 4,646.8 | 1,947 |
| February 09, 2026 | 4,575 | 4,614.8 | 0 | 4,654.1 | 4,551 | 2,841 |
| February 06, 2026 | 4,597.9 | 4,610.7 | 0 | 4,625 | 4,576.6 | 884 |
| February 05, 2026 | 4,665.8 | 4,610.2 | 0 | 4,665.8 | 4,550 | 1,134 |
| February 04, 2026 | 4,645 | 4,642.6 | 0 | 4,696 | 4,600 | 1,224 |
| February 03, 2026 | 4,680 | 4,635.9 | 0 | 4,700 | 4,604.4 | 1,619 |
| February 02, 2026 | 4,560 | 4,543.2 | 0 | 4,580 | 4,500 | 1,925 |
| February 01, 2026 | 4,706.8 | 4,582.2 | 0 | 4,706.9 | 4,575 | 1,186 |
| January 30, 2026 | 4,653.5 | 4,614.5 | 0 | 4,703.5 | 4,575 | 2,246 |
| January 29, 2026 | 4,611 | 4,661 | 0 | 4,683 | 4,611 | 1,531 |
| January 28, 2026 | 4,601 | 4,659 | 0 | 4,700 | 4,583.5 | 1,458 |
| January 27, 2026 | 4,550 | 4,632 | 0 | 4,646 | 4,500 | 1,536 |
| January 23, 2026 | 4,663.5 | 4,576.5 | 0 | 4,713 | 4,520 | 2,444 |
| January 22, 2026 | 4,659.5 | 4,703.5 | 0 | 4,748.5 | 4,610 | 2,059 |
| January 21, 2026 | 4,672 | 4,654 | 0 | 4,750 | 4,545 | 3,486 |
| January 20, 2026 | 4,701 | 4,693 | 0 | 4,732 | 4,658.5 | 2,103 |
| January 19, 2026 | 4,799 | 4,748.5 | 0 | 4,800.5 | 4,715.5 | 3,245 |
| January 16, 2026 | 4,874 | 4,828 | 0 | 4,895.5 | 4,800 | 3,870 |
| January 14, 2026 | 4,901 | 4,869 | 0 | 4,944.5 | 4,857 | 1,210 |
| January 13, 2026 | 4,950 | 4,914.5 | 0 | 4,987 | 4,861 | 1,793 |
| January 12, 2026 | 4,902 | 4,961 | 0 | 4,994 | 4,815.5 | 2,015 |
| January 09, 2026 | 4,992 | 4,936 | 0 | 5,001 | 4,919 | 1,885 |
| January 08, 2026 | 5,070 | 5,008 | 0 | 5,088.5 | 4,985 | 3,110 |
| January 07, 2026 | 5,050.5 | 5,095.5 | 0 | 5,114 | 5,050.5 | 1,588 |
| January 06, 2026 | 5,168 | 5,084 | 0 | 5,168 | 5,080 | 2,181 |
| January 05, 2026 | 5,151.5 | 5,137 | 0 | 5,180 | 5,120 | 2,720 |
| January 02, 2026 | 5,171.5 | 5,170 | 0 | 5,204.5 | 5,151 | 1,964 |
| January 01, 2026 | 5,225 | 5,179 | 0 | 5,225 | 5,166 | 1,071 |