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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	28.48	28.3	28.3	28.48	28	10,999
November 25, 2025	27.23	27.79	27.79	28.38	27.23	8,817
November 24, 2025	28.2	27.22	27.22	28.9	26.77	20,221
November 21, 2025	29.69	28.25	28.25	30.39	27.16	78,231
November 19, 2025	30.95	30.07	30.07	30.95	29.6	45,815
November 18, 2025	33.75	30.44	30.44	33.75	30.06	197,142
November 17, 2025	33.66	33.54	33.54	34.24	33.5	3,244
November 14, 2025	34	33.5	33.5	34	33.23	14,583
November 13, 2025	33.6	33.87	33.87	36.8	33.12	94,214
November 12, 2025	34.4	33.41	33.41	34.4	33	21,817
November 11, 2025	33.9	33.02	33.02	33.9	32.95	13,347
November 10, 2025	33.75	34	34	34.5	33.75	4,017
November 07, 2025	34.21	33.97	33.97	34.88	33.51	15,396
November 06, 2025	34.65	34.46	34.46	35.34	34.01	23,153
November 04, 2025	35.74	34.72	34.72	36	34.6	48,276
November 03, 2025	35.2	35.75	35.75	35.79	35.2	19,355
October 31, 2025	35.8	35.65	35.65	36.35	34.65	19,576
October 30, 2025	36.59	35.8	35.8	36.59	35.12	3,690
October 29, 2025	35.39	35.84	35.84	36	34.79	19,607
October 28, 2025	36.35	35.04	35.04	36.35	34.6	7,356
October 27, 2025	35.39	35.5	35.5	36	34.65	17,575
October 24, 2025	35.35	35.17	35.17	36.39	34.6	8,058
October 23, 2025	35.6	35.15	35.15	36.79	35.04	29,785
October 21, 2025	35.82	35.54	35.54	36.8	35.21	2,010
October 20, 2025	35.34	35.82	35.82	36.35	35.2	2,796
October 17, 2025	36.5	35.34	35.34	36.5	35.2	10,489
October 16, 2025	34.6	36	36	37	34.37	21,265
October 15, 2025	35.15	34.37	34.37	35.44	34.3	6,244
October 14, 2025	34.71	34.57	34.57	35.78	34.5	5,552
October 13, 2025	35.21	35.08	35.08	35.84	35	5,233
October 10, 2025	36	36.01	36.01	38.5	35.12	98,519
October 09, 2025	35.53	35.89	35.89	36.8	35.25	35,539
October 08, 2025	37.44	35.7	35.7	38	35.5	35,747
October 07, 2025	34.57	37.52	37.52	38	34.57	88,082
October 06, 2025	34.26	35.35	35.35	36.55	34.26	55,792
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

Pioneer Embroideries Limited (PIONEEREMB.NS) NSE