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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.08	11.05	11.05	11.79	10.85	336,847
December 03, 2025	11	11.3	11.3	11.41	10.57	260,304
December 02, 2025	10.9	10.84	10.84	11.21	10.72	177,907
December 01, 2025	11.15	10.9	10.9	11.25	10.62	165,402
November 28, 2025	11.58	10.75	10.75	11.75	9.71	926,634
November 27, 2025	11.8	11.58	11.58	11.94	11.55	24,233
November 26, 2025	11.49	11.62	11.62	11.71	11.46	22,837
November 25, 2025	11.62	11.48	11.48	11.8	11.42	20,685
November 24, 2025	11.5	11.62	11.62	11.8	11.25	49,166
November 21, 2025	11.73	11.49	11.49	11.79	11.41	63,117
November 19, 2025	11.78	11.68	11.68	11.9	11.52	32,109
November 18, 2025	11.99	11.79	11.79	12.09	11.2	54,527
November 17, 2025	11.99	11.91	11.91	12.19	11.83	54,973
November 14, 2025	11.8	11.84	11.84	12	11.45	51,772
November 13, 2025	11.95	11.76	11.76	11.96	11.5	73,921
November 12, 2025	12.25	11.95	11.95	12.25	11.95	115,417
November 11, 2025	12.65	11.83	11.83	12.65	11.7	67,738
November 10, 2025	12	11.93	11.93	12.19	11.7	33,964
November 07, 2025	12.46	12.14	12.14	12.46	12.06	28,534
November 06, 2025	12.2	12.46	12.46	13.8	12.1	224,680
November 04, 2025	11.95	12.04	12.04	12.2	11.6	73,023
November 03, 2025	12	11.95	11.95	12.18	11.6	43,084
October 31, 2025	12.1	12.08	12.08	12.25	12	44,134
October 30, 2025	12.25	12.04	12.04	12.25	11.95	62,595
October 29, 2025	12.32	12.25	12.25	12.36	12.19	38,759
October 28, 2025	12.2	12.29	12.29	12.68	12.2	106,056
October 27, 2025	12.02	12.42	12.42	12.6	12.02	144,620
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

Pil Italica Lifestyle Limited (PILITA.NS) NSE