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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	44.68	43.32	43.32	45.44	43	37,914
July 07, 2025	42.99	44.08	44.08	44.69	42.7	12,663
July 04, 2025	43	42.98	42.98	43.97	42.52	12,220
July 03, 2025	42.92	43.01	43.01	43.85	42.82	10,686
July 02, 2025	42.51	42.92	42.92	43.88	42.15	13,940
July 01, 2025	42.75	43.58	43.58	43.95	42.75	7,137
June 30, 2025	43.59	43.13	43.13	44.38	42.49	31,030
June 27, 2025	43.94	43.57	43.57	44.4	42.75	14,045
June 26, 2025	42.7	43.27	43.27	44.8	42.7	18,610
June 25, 2025	43.5	43.29	43.29	43.5	42.61	8,900
June 24, 2025	42.67	43.26	43.26	43.44	42.65	5,171
June 23, 2025	43	42.59	42.59	43.49	41	27,222
June 20, 2025	42.51	42.47	42.47	43	41.71	3,222
June 19, 2025	43.1	42.3	42.3	43.49	42.1	4,601
June 18, 2025	43.24	43.12	43.12	43.25	42	5,338
June 17, 2025	43.3	42.74	42.74	43.3	42.05	10,545
June 16, 2025	43.4	42.62	42.62	43.7	42	35,462
June 13, 2025	41.51	42.65	42.65	43.96	41.51	12,736
June 12, 2025	45.4	43.69	43.69	45.4	43.2	11,574
June 11, 2025	44.91	44.43	44.43	45.65	44.06	15,262
June 10, 2025	44	44.42	44.42	45.48	43.62	18,428
June 09, 2025	44.4	44.24	44.24	44.47	43.16	12,717
June 06, 2025	43.99	43.95	43.95	44.5	42.64	62,532
June 05, 2025	43.12	43.17	43.17	44	42.3	22,247
June 04, 2025	43.46	43.07	43.07	43.48	42.52	5,754
June 03, 2025	43.39	42.61	42.61	43.78	42.5	9,125
June 02, 2025	43.03	42.98	42.98	43.69	42.51	19,170
May 30, 2025	44.87	42.73	42.73	44.89	42.3	27,541

Pioneer Embroideries Limited (PIONEEREMB.NS) NSE