Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 10.35
-0.15 (-1.43%)
At close: Dec 19, 2025
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.40 | 10.85 | 10.30 | 10.50 | 10.50 | 0.96% | 3,616 |
| Dec 17, 2025 | 11.58 | 11.58 | 10.24 | 10.40 | 10.40 | -0.95% | 14,128 |
| Dec 16, 2025 | 11.05 | 11.05 | 10.30 | 10.50 | 10.50 | -1.13% | 4,314 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.48 | 10.62 | 10.62 | 0.28% | 9,779 |
| Dec 12, 2025 | 10.78 | 11.02 | 10.57 | 10.59 | 10.59 | -0.66% | 7,832 |
| Dec 11, 2025 | 12.49 | 12.49 | 10.51 | 10.66 | 10.66 | -2.83% | 2,518 |
| Dec 10, 2025 | 10.80 | 11.24 | 10.80 | 10.97 | 10.97 | 0.46% | 5,392 |
| Dec 9, 2025 | 11.48 | 11.48 | 10.48 | 10.92 | 10.92 | 3.80% | 6,752 |
| Dec 8, 2025 | 10.95 | 11.30 | 10.40 | 10.52 | 10.52 | -3.84% | 30,130 |
| Dec 5, 2025 | 11.55 | 11.55 | 10.82 | 10.94 | 10.94 | -1.00% | 15,996 |
| Dec 4, 2025 | 11.94 | 11.94 | 11.00 | 11.05 | 11.05 | -1.78% | 13,036 |
| Dec 3, 2025 | 12.20 | 12.20 | 10.67 | 11.25 | 11.25 | 3.31% | 121,459 |
| Dec 2, 2025 | 10.41 | 11.29 | 10.41 | 10.89 | 10.89 | -0.37% | 12,005 |
| Dec 1, 2025 | 11.98 | 11.98 | 10.70 | 10.93 | 10.93 | - | 42,241 |
| Nov 28, 2025 | 11.57 | 12.00 | 10.03 | 10.93 | 10.93 | -5.53% | 158,976 |
| Nov 27, 2025 | 12.99 | 12.99 | 11.55 | 11.57 | 11.57 | -2.69% | 5,189 |
| Nov 26, 2025 | 12.50 | 12.50 | 11.49 | 11.89 | 11.89 | 3.21% | 3,481 |
| Nov 25, 2025 | 13.05 | 13.05 | 11.42 | 11.52 | 11.52 | -1.79% | 8,156 |
| Nov 24, 2025 | 11.50 | 12.39 | 11.44 | 11.73 | 11.73 | 2.45% | 3,106 |
| Nov 21, 2025 | 12.10 | 12.10 | 11.41 | 11.45 | 11.45 | -1.46% | 12,572 |
| Nov 20, 2025 | 11.89 | 11.89 | 11.52 | 11.62 | 11.62 | -1.02% | 16,142 |
| Nov 19, 2025 | 11.85 | 12.44 | 11.50 | 11.74 | 11.74 | 0.26% | 15,381 |
| Nov 18, 2025 | 12.73 | 12.73 | 11.69 | 11.71 | 11.71 | -2.01% | 11,590 |
| Nov 17, 2025 | 13.48 | 13.48 | 11.72 | 11.95 | 11.95 | 0.25% | 12,460 |
| Nov 14, 2025 | 11.70 | 13.59 | 11.55 | 11.92 | 11.92 | 1.79% | 8,486 |
| Nov 13, 2025 | 12.20 | 12.24 | 11.70 | 11.71 | 11.71 | -2.98% | 9,141 |
| Nov 12, 2025 | 12.90 | 12.90 | 11.95 | 12.07 | 12.07 | 1.86% | 10,946 |
| Nov 11, 2025 | 11.90 | 13.00 | 11.83 | 11.85 | 11.85 | -0.67% | 9,137 |
| Nov 10, 2025 | 12.87 | 12.87 | 11.90 | 11.93 | 11.93 | -3.09% | 7,506 |
| Nov 7, 2025 | 12.55 | 12.90 | 12.00 | 12.31 | 12.31 | -0.32% | 7,182 |
| Nov 6, 2025 | 12.89 | 12.89 | 12.17 | 12.35 | 12.35 | 2.24% | 18,120 |
| Nov 4, 2025 | 12.87 | 12.87 | 11.83 | 12.08 | 12.08 | 1.94% | 3,528 |
| Nov 3, 2025 | 12.10 | 12.10 | 11.73 | 11.85 | 11.85 | -2.23% | 27,735 |
| Oct 31, 2025 | 12.10 | 12.24 | 12.10 | 12.12 | 12.12 | 0.83% | 5,042 |
| Oct 30, 2025 | 12.06 | 12.43 | 12.00 | 12.02 | 12.02 | -1.80% | 2,890 |
| Oct 29, 2025 | 12.89 | 12.89 | 12.16 | 12.24 | 12.24 | -0.16% | 6,602 |
| Oct 28, 2025 | 12.48 | 12.78 | 12.26 | 12.26 | 12.26 | -1.68% | 652 |
| Oct 27, 2025 | 12.01 | 12.49 | 12.01 | 12.47 | 12.47 | 3.66% | 2,376 |
| Oct 24, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.55% | 621 |
| Oct 23, 2025 | 12.12 | 12.23 | 12.01 | 12.22 | 12.22 | 1.75% | 8,599 |
| Oct 21, 2025 | 12.89 | 12.89 | 12.00 | 12.01 | 12.01 | 0.67% | 4,831 |
| Oct 20, 2025 | 11.78 | 12.23 | 11.66 | 11.93 | 11.93 | -0.33% | 7,887 |
| Oct 17, 2025 | 11.94 | 12.50 | 11.75 | 11.97 | 11.97 | -0.83% | 17,887 |
| Oct 16, 2025 | 11.94 | 12.38 | 11.90 | 12.07 | 12.07 | 1.09% | 13,650 |
| Oct 15, 2025 | 11.70 | 12.24 | 11.60 | 11.94 | 11.94 | 4.65% | 47,773 |
| Oct 14, 2025 | 12.53 | 13.53 | 10.51 | 11.41 | 11.41 | -12.97% | 484,271 |
| Oct 13, 2025 | 13.10 | 13.30 | 13.10 | 13.11 | 13.11 | -1.72% | 10,242 |
| Oct 10, 2025 | 13.28 | 13.72 | 13.01 | 13.34 | 13.34 | 0.98% | 25,820 |
| Oct 9, 2025 | 13.15 | 13.56 | 13.02 | 13.21 | 13.21 | 1.23% | 11,365 |
| Oct 8, 2025 | 13.07 | 13.31 | 13.00 | 13.05 | 13.05 | -1.51% | 3,194 |