Pioneer Embroideries Limited - PIONEEREMB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	34.7	34.26	34.26	35.77	33.75	9,618
October 01, 2025	36.7	35.06	35.06	36.7	34.71	16,478
September 30, 2025	36.48	34.42	34.42	36.48	33.4	17,764
September 29, 2025	35.51	35.37	35.37	36.6	35.22	4,741
September 26, 2025	36.01	35.49	35.49	36.68	35.15	25,936
September 25, 2025	36.62	36.1	36.1	37.05	35.81	7,421
September 24, 2025	38.98	36.62	36.62	38.98	36.52	28,860
September 23, 2025	37.75	37.65	37.65	39.2	37.33	7,949
September 22, 2025	37.99	38.2	38.2	39	37.31	8,249
September 19, 2025	38.5	38.25	38.25	39	37.5	23,098
September 18, 2025	38	37.78	37.78	38.25	37	8,256
September 17, 2025	38.15	38.05	38.05	38.57	37.2	7,976
September 16, 2025	38.25	38.12	38.12	38.5	37.1	8,320
September 15, 2025	38	37.76	37.76	38.4	37.5	4,794
September 12, 2025	37.89	37.98	37.98	38.48	37	15,640
September 11, 2025	37.39	37.9	37.9	38.3	37.02	14,238
September 10, 2025	37.1	37.39	37.39	37.99	36.5	19,171
September 09, 2025	36.75	36.8	36.8	37.19	36.25	6,817
September 08, 2025	36.01	36.99	36.99	37.35	36.01	19,330
September 05, 2025	37.05	36.76	36.76	37.45	36.55	7,804
September 04, 2025	37.02	36.48	36.48	37.99	36.25	21,224
September 03, 2025	36.16	37.13	37.13	37.29	36.16	4,624
September 02, 2025	37.9	36.99	36.99	38.09	36.85	18,676
September 01, 2025	38.8	36.68	36.68	38.8	36.06	25,616
August 29, 2025	37.3	37.37	37.37	38.07	37.3	2,932
August 28, 2025	37	37.26	37.26	37.85	37	7,045
August 26, 2025	38.5	37.75	37.75	38.5	37.5	6,796
August 25, 2025	38.5	37.93	37.93	42.25	37.6	193,257
August 22, 2025	38.3	37.48	37.48	39.29	37	16,128
August 21, 2025	39.89	38.67	38.67	39.89	38.25	10,507
August 20, 2025	39.96	38.83	38.83	39.96	37.88	5,161
August 19, 2025	37.81	38.4	38.4	38.85	37.8	18,484
August 18, 2025	38.11	37.97	37.97	39.67	37.05	10,759
August 14, 2025	38.77	37.99	37.99	39.99	37.66	17,212
August 13, 2025	40.8	38.77	38.77	40.8	38.62	17,978
August 12, 2025	40.5	39.92	39.92	44.9	38.1	198,490
August 11, 2025	40.7	39.09	39.09	40.7	38.42	11,630
August 08, 2025	39.97	39.49	39.49	40.18	39.11	6,477
August 07, 2025	41	39.98	39.98	41	39.05	7,635
August 06, 2025	39.69	39.84	39.84	40.5	39.42	9,720
August 05, 2025	40.15	39.89	39.89	40.97	39.82	4,165
August 04, 2025	42	39.99	39.99	42	39.82	7,447
August 01, 2025	40.64	40.81	40.81	41.89	39.61	10,539
July 31, 2025	40.9	40.44	40.44	41.37	39.8	9,442
July 30, 2025	39.67	40.73	40.73	40.93	39.41	12,899
July 29, 2025	39.22	39.67	39.67	40.5	38.81	9,390
July 28, 2025	39.2	39.21	39.21	41	38.6	16,672
July 25, 2025	41.36	40.14	40.14	41.58	40	23,742
July 24, 2025	41.26	41.22	41.22	42.35	41.07	8,596
July 23, 2025	42.11	41.95	41.95	42.59	41.6	8,997
July 22, 2025	42.2	42.12	42.12	42.68	41.25	13,817
July 21, 2025	41.38	42.15	42.15	42.59	41.36	8,087
July 18, 2025	42	41.91	41.91	42.9	41.55	8,587
July 17, 2025	42.45	42.45	42.45	43.16	42.05	4,157
July 16, 2025	44.16	42.4	42.4	44.16	42.12	8,850
July 15, 2025	42.03	42.54	42.54	42.99	42.02	1,898
July 14, 2025	42.51	42.39	42.39	42.77	42.06	9,133
July 11, 2025	43.08	42.36	42.36	43.78	42.01	22,445
July 10, 2025	43.89	43.08	43.08	43.89	42.85	8,630
July 09, 2025	43.11	43.02	43.02	43.58	42.4	10,646

Pioneer Embroideries Limited (PIONEEREMB.NS) NSE