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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	14.65	14.7	14.7	15.1	14.4	92,036
July 25, 2025	15.05	14.6	14.6	15.05	14.55	67,057
July 24, 2025	14.85	14.9	14.9	15.2	14.65	84,811
July 23, 2025	15.03	14.96	14.96	15.45	14.4	232,192
July 22, 2025	15.23	15.11	15.11	15.33	14.95	60,280
July 21, 2025	15.3	15.13	15.13	15.5	15.07	53,245
July 18, 2025	15.11	15.31	15.31	15.9	15.06	85,097
July 17, 2025	15.25	15.16	15.16	15.42	15.1	113,097
July 16, 2025	15.31	15.21	15.21	15.41	14.7	136,701
July 15, 2025	15.42	15.31	15.31	15.42	15.1	58,780
July 14, 2025	15.3	15.42	15.42	15.6	15.15	75,001
July 11, 2025	15.4	15.37	15.37	15.75	15.15	42,010
July 10, 2025	15.46	15.36	15.36	15.88	15.3	84,311
July 09, 2025	15.97	15.76	15.76	15.97	15.25	66,022
July 08, 2025	15.7	15.84	15.84	16.05	15.5	97,882
July 07, 2025	15.75	15.73	15.73	16.05	15.38	58,620
July 04, 2025	15.89	15.75	15.75	15.89	15.51	39,846
July 03, 2025	15.59	15.61	15.61	15.69	15.3	352,072
July 02, 2025	15	15.39	15.39	15.6	15	48,823
July 01, 2025	15.17	15.27	15.27	15.5	15.17	82,767
June 30, 2025	14.75	15.17	15.17	15.4	14.75	162,535
June 27, 2025	15.23	14.73	14.73	15.5	14.49	595,908
June 26, 2025	15.41	15.26	15.26	15.98	14.81	633,281
June 25, 2025	15.85	15.59	15.59	15.85	15.45	448,753
June 24, 2025	15.6	15.72	15.72	16.09	15.6	108,952
June 23, 2025	15.68	15.65	15.65	15.95	15.5	385,743
June 20, 2025	16.49	16.01	16.01	16.8	15.49	171,443
June 19, 2025	15.95	16.31	16.31	16.5	15.35	202,800
June 18, 2025	16.01	15.97	15.97	16.45	15.8	98,458
June 17, 2025	17.19	16.33	16.33	17.19	16.25	208,142
June 16, 2025	17.1	17.11	17.11	17.95	16.54	129,968
June 13, 2025	16.6	17.42	17.42	17.6	16.6	118,117
June 12, 2025	18.05	17.12	17.12	18.05	16.5	639,284
June 11, 2025	19.3	17.91	17.91	19.46	17.82	809,142
June 10, 2025	18.33	19.2	19.2	20.64	17.65	3.77M
June 09, 2025	17.04	18.27	18.27	18.43	17.04	510,729
June 06, 2025	17.51	16.96	16.96	17.7	16.75	572,045
June 05, 2025	16.92	17.54	17.54	17.85	16.92	285,334
June 04, 2025	17.41	16.89	16.89	17.42	16.8	364,968
June 03, 2025	18.79	17.22	17.22	19.19	17.17	864,749
June 02, 2025	18.61	18.7	18.7	19.65	18.61	1.14M
May 30, 2025	18.49	18.58	18.58	19.54	18.1	2.24M

Pil Italica Lifestyle Limited (PILITA.NS) NSE