Pil Italica Lifestyle Limited - PILITA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.2	12.02	12.02	12.2	11.96	29,414
October 23, 2025	12.49	12.15	12.15	12.49	12.05	44,630
October 21, 2025	12.14	12.04	12.04	12.14	11.92	37,957
October 20, 2025	11.88	11.93	11.93	12.19	11.65	148,153
October 17, 2025	12.03	11.88	11.88	12.39	11.65	149,664
October 16, 2025	11.81	12.03	12.03	12.45	11.81	179,721
October 15, 2025	11.35	11.95	11.95	12.28	11.35	227,374
October 14, 2025	13.49	11.31	11.31	13.52	10.48	1.65M
October 13, 2025	13.29	13.1	13.1	13.29	13.05	42,130
October 10, 2025	13.11	13.33	13.33	13.65	13.11	46,858
October 09, 2025	13	13.21	13.21	13.53	13	67,733
October 08, 2025	13.4	13.01	13.01	13.5	12.9	68,908
October 07, 2025	13.57	13.08	13.08	13.8	12.85	201,968
October 06, 2025	13.56	13.54	13.54	13.81	13.51	54,006
October 03, 2025	13.66	13.86	13.86	13.89	13.6	45,058
October 01, 2025	13.97	13.66	13.66	13.97	13.55	65,881
September 30, 2025	13.7	13.65	13.65	14.1	13.4	433,222
September 29, 2025	13.69	13.8	13.8	14.12	13.69	185,605
September 26, 2025	14.02	13.66	13.66	14.47	13.6	123,142
September 25, 2025	14.01	13.68	13.68	14.49	13.65	106,128
September 24, 2025	14.2	14.01	14.01	14.53	13.9	75,308
September 23, 2025	14.21	14.2	14.2	14.65	14.13	97,289
September 22, 2025	14.56	14.27	14.27	14.95	14.17	124,029
September 19, 2025	15	14.81	14.81	15	14.7	52,886
September 18, 2025	15.19	14.9	14.9	15.5	14.78	85,298
September 17, 2025	14.89	15.19	15.19	15.49	14.3	319,117
September 16, 2025	15.38	14.49	14.49	15.38	14.35	118,915
September 15, 2025	15.19	14.89	14.89	15.9	14.75	269,523
September 12, 2025	14.33	14.5	14.5	14.6	14.33	36,105
September 11, 2025	14.02	14.33	14.33	14.65	14.02	162,212
September 10, 2025	14.69	14.33	14.33	14.85	14.2	43,863
September 09, 2025	13.99	14.44	14.44	14.45	13.82	161,221
September 08, 2025	13.41	13.77	13.77	13.9	13.41	79,613
September 05, 2025	13.6	13.65	13.65	14	13.6	114,860
September 04, 2025	13.9	13.85	13.85	13.95	13.6	30,851
September 03, 2025	14.05	13.88	13.88	14.14	13.6	29,620
September 02, 2025	13.99	13.99	13.99	14.14	13.75	25,607
September 01, 2025	13.55	13.7	13.7	13.99	13.51	46,671
August 29, 2025	13.8	13.7	13.7	14.47	13.68	37,871
August 28, 2025	13.9	13.86	13.86	13.96	13.8	59,749
August 26, 2025	14.15	13.84	13.84	14.35	13.8	61,905
August 25, 2025	14.65	14.16	14.16	14.65	14.15	43,910
August 22, 2025	14.6	14.38	14.38	14.72	14.35	32,866
August 21, 2025	14.68	14.63	14.63	14.85	14.35	36,813
August 20, 2025	14.5	14.68	14.68	15.19	14.35	99,303
August 19, 2025	14.7	14.5	14.5	15.25	14.4	32,589
August 18, 2025	15.18	14.68	14.68	15.3	14.6	38,341
August 14, 2025	14.2	14.78	14.78	14.89	14.15	149,117
August 13, 2025	14.3	14.19	14.19	14.49	14.15	43,115
August 12, 2025	14.5	14.33	14.33	14.6	14.2	50,052
August 11, 2025	14.3	14.46	14.46	14.8	14.25	90,888
August 08, 2025	14.56	14.27	14.27	14.97	14.01	94,105
August 07, 2025	14.71	14.56	14.56	15	14.41	54,770
August 06, 2025	14.9	14.71	14.71	15.07	14.7	16,767
August 05, 2025	15	14.83	14.83	15.34	14.8	44,359
August 04, 2025	15	15.13	15.13	15.39	14.95	76,833
August 01, 2025	15.13	14.98	14.98	15.2	14.85	31,056
July 31, 2025	14.87	15.13	15.13	15.2	14.67	104,218
July 30, 2025	15.18	14.87	14.87	15.2	14.62	145,957
July 29, 2025	14.96	14.62	14.62	15.4	14.6	20,151

Pil Italica Lifestyle Limited (PILITA.NS) NSE