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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.3	27.16	27.16	27.79	26.3	10,320
February 19, 2026	27.65	27.03	27.03	27.9	27.01	5,683
February 18, 2026	27.45	27.11	27.11	28.38	27	5,959
February 17, 2026	27.11	27.58	27.58	27.85	27.11	29,890
February 16, 2026	28.69	27.84	27.84	28.69	27.11	6,347
February 13, 2026	28.9	27.93	27.93	28.9	27.06	11,075
February 12, 2026	29.22	28.23	28.23	29.6	27.9	67,372
February 11, 2026	29.4	29.23	29.23	29.4	28.6	2,466
February 10, 2026	29.92	29.03	29.03	29.92	28.73	7,595
February 09, 2026	28.1	29.14	29.14	31.75	28.05	39,688
February 06, 2026	28.21	27.94	27.94	28.89	27.1	15,183
February 05, 2026	29.4	28.09	28.09	29.4	28.03	16,755
February 04, 2026	25.2	28.85	28.85	30.35	25.2	146,251
February 03, 2026	27	26.41	26.41	27.48	26.02	64,501
February 02, 2026	27	24.76	24.76	27	23.75	59,227
February 01, 2026	25.95	26.95	26.95	27.5	25.94	22,807
January 30, 2026	27	25.58	25.58	27	24.9	33,620
January 29, 2026	25.2	25.36	25.36	26.5	25.04	30,118
January 28, 2026	24.54	25.33	25.33	25.7	24.54	161,183
January 27, 2026	26	24.5	24.5	26	24	10,008
January 23, 2026	25.33	24.36	24.36	25.77	24.21	7,772
January 22, 2026	25	25.18	25.18	25.95	24.34	5,445
January 21, 2026	24.96	24.33	24.33	24.98	23.2	13,671
January 20, 2026	26.25	24.16	24.16	26.25	23.75	26,717
January 19, 2026	27.89	25.88	25.88	27.9	25.3	21,369
January 16, 2026	28.38	27.88	27.88	28.39	27.6	1,303
January 14, 2026	27.39	28.39	28.39	28.89	27.39	2,886
January 13, 2026	27.71	27.39	27.39	27.8	27	3,752
January 12, 2026	27.95	27.71	27.71	27.95	27	2,870
January 09, 2026	27.68	27.6	27.6	27.89	27	2,766
January 08, 2026	28	27.6	27.6	28.88	27.5	2,161
January 07, 2026	28.05	28	28	28.49	27.95	11,463
January 06, 2026	28.26	28.16	28.16	28.87	28	3,467
January 05, 2026	29.45	28.26	28.26	29.45	28.12	3,805
January 02, 2026	28.22	28.37	28.37	29.15	28.2	6,838
January 01, 2026	28.8	28.2	28.2	28.8	28.08	11,607
December 31, 2025	28.33	28.13	28.13	28.89	28.11	2,602
December 30, 2025	28.87	28.33	28.33	28.87	28.15	4,339
December 29, 2025	28.52	28.73	28.73	28.99	28.15	3,546
December 26, 2025	28.96	28.52	28.52	28.96	28.32	7,718
December 24, 2025	30	29	28.96	30	28.71	12,498
December 23, 2025	31	29.5	29.5	31	29.25	36,256
December 22, 2025	29.95	30.67	30.67	31	28.5	109,571
December 19, 2025	27.55	29.49	29.49	29.55	27.55	165,371
December 18, 2025	28.2	27.65	27.65	28.75	27.21	8,706
December 17, 2025	28.98	28.05	28.05	28.98	27.8	5,898
December 16, 2025	28.72	28.98	28.98	29.64	28.72	1,727
December 15, 2025	28.15	28.72	28.72	29.9	27.93	14,163
December 12, 2025	29.44	29.03	29.03	29.99	28.6	7,221
December 11, 2025	29.5	29.44	29.44	31.25	29.12	132,145
December 10, 2025	29.8	29.49	29.49	30	29.01	8,960
December 09, 2025	28.9	28.98	28.98	29.4	28.26	39,618
December 08, 2025	30.4	28.95	28.95	30.86	28.7	55,176
December 05, 2025	32.5	30.37	30.37	32.5	30.16	62,990
December 04, 2025	31.98	32.49	32.49	33.25	31.49	19,626
December 03, 2025	30.65	31.68	31.68	32	30.5	25,755
December 02, 2025	29.45	31.5	31.5	32	29.02	87,351
December 01, 2025	29	29.62	29.62	30.48	28.42	40,468
November 28, 2025	28.56	28.52	28.52	29.05	28.35	134,454
November 27, 2025	27.31	28.58	28.58	29.2	27.31	16,446

Pioneer Embroideries Limited (PIONEEREMB.NS) NSE