Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 8.30
+0.60 (7.79%)
At close: Mar 5, 2026
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.00 | 8.00 | 7.52 | 7.70 | 7.70 | -3.99% | 13,221 |
| Mar 2, 2026 | 7.71 | 8.64 | 7.71 | 8.02 | 8.02 | -3.72% | 12,253 |
| Feb 27, 2026 | 8.10 | 8.65 | 8.10 | 8.33 | 8.33 | -1.77% | 4,100 |
| Feb 26, 2026 | 8.50 | 8.87 | 8.30 | 8.48 | 8.48 | -0.24% | 1,738 |
| Feb 25, 2026 | 8.77 | 8.77 | 8.01 | 8.50 | 8.50 | -1.16% | 13,656 |
| Feb 24, 2026 | 9.44 | 9.44 | 8.28 | 8.60 | 8.60 | 0.94% | 428 |
| Feb 23, 2026 | 9.12 | 9.12 | 8.46 | 8.52 | 8.52 | -4.27% | 2,060 |
| Feb 20, 2026 | 8.49 | 9.17 | 8.49 | 8.90 | 8.90 | 2.18% | 10,061 |
| Feb 19, 2026 | 8.16 | 9.10 | 8.16 | 8.71 | 8.71 | -2.13% | 11,026 |
| Feb 18, 2026 | 9.45 | 9.45 | 8.67 | 8.90 | 8.90 | -0.22% | 5,298 |
| Feb 17, 2026 | 9.74 | 9.74 | 8.61 | 8.92 | 8.92 | 1.94% | 213 |
| Feb 16, 2026 | 8.24 | 8.99 | 8.24 | 8.75 | 8.75 | -1.02% | 3,617 |
| Feb 13, 2026 | 8.95 | 9.25 | 8.60 | 8.84 | 8.84 | -1.78% | 15,019 |
| Feb 12, 2026 | 9.00 | 9.32 | 9.00 | 9.00 | 9.00 | - | 4,274 |
| Feb 11, 2026 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -1.53% | 9,956 |
| Feb 10, 2026 | 8.82 | 9.35 | 8.82 | 9.14 | 9.14 | 1.56% | 4,638 |
| Feb 9, 2026 | 9.04 | 9.16 | 9.00 | 9.00 | 9.00 | 1.58% | 2,235 |
| Feb 6, 2026 | 9.00 | 9.00 | 8.40 | 8.86 | 8.86 | -0.45% | 6,574 |
| Feb 5, 2026 | 8.26 | 9.30 | 8.26 | 8.90 | 8.90 | -0.89% | 8,392 |
| Feb 4, 2026 | 8.88 | 9.10 | 8.63 | 8.98 | 8.98 | 1.70% | 9,336 |
| Feb 3, 2026 | 8.43 | 8.94 | 8.32 | 8.83 | 8.83 | 4.13% | 1,842 |
| Feb 2, 2026 | 8.79 | 9.99 | 8.40 | 8.48 | 8.48 | -1.40% | 13,063 |
| Feb 1, 2026 | 8.82 | 9.67 | 8.45 | 8.60 | 8.60 | -1.60% | 7,344 |
| Jan 30, 2026 | 8.56 | 9.04 | 8.45 | 8.74 | 8.74 | 1.75% | 12,022 |
| Jan 29, 2026 | 8.91 | 8.91 | 8.15 | 8.59 | 8.59 | -3.59% | 13,851 |
| Jan 28, 2026 | 8.12 | 9.14 | 8.12 | 8.91 | 8.91 | 7.22% | 48,335 |
| Jan 27, 2026 | 9.36 | 9.36 | 8.30 | 8.31 | 8.31 | -5.68% | 32,630 |
| Jan 23, 2026 | 9.01 | 9.54 | 8.75 | 8.81 | 8.81 | -3.72% | 10,229 |
| Jan 22, 2026 | 8.99 | 9.30 | 8.99 | 9.15 | 9.15 | 0.66% | 3,326 |
| Jan 21, 2026 | 9.45 | 9.45 | 8.81 | 9.09 | 9.09 | -1.20% | 1,942 |
| Jan 20, 2026 | 10.19 | 10.19 | 9.06 | 9.20 | 9.20 | 0.55% | 11,868 |
| Jan 19, 2026 | 10.29 | 10.29 | 9.02 | 9.15 | 9.15 | -2.03% | 14,885 |
| Jan 16, 2026 | 9.05 | 9.70 | 8.80 | 9.34 | 9.34 | 2.52% | 13,331 |
| Jan 14, 2026 | 10.68 | 10.68 | 9.00 | 9.11 | 9.11 | 0.77% | 7,317 |
| Jan 13, 2026 | 8.90 | 10.00 | 8.90 | 9.04 | 9.04 | -0.66% | 4,285 |
| Jan 12, 2026 | 10.49 | 10.49 | 8.90 | 9.10 | 9.10 | -0.33% | 7,789 |
| Jan 9, 2026 | 9.70 | 9.75 | 8.89 | 9.13 | 9.13 | -3.79% | 17,691 |
| Jan 8, 2026 | 9.06 | 9.99 | 9.06 | 9.49 | 9.49 | -2.67% | 10,012 |
| Jan 7, 2026 | 9.79 | 9.90 | 9.50 | 9.75 | 9.75 | 1.56% | 9,515 |
| Jan 6, 2026 | 9.46 | 10.00 | 9.45 | 9.60 | 9.60 | 1.27% | 33,977 |
| Jan 5, 2026 | 9.36 | 10.08 | 8.22 | 9.48 | 9.48 | -1.35% | 52,521 |
| Jan 2, 2026 | 9.83 | 9.83 | 9.37 | 9.61 | 9.61 | 1.16% | 5,564 |
| Jan 1, 2026 | 9.16 | 9.62 | 9.16 | 9.50 | 9.50 | 4.74% | 35,161 |
| Dec 31, 2025 | 10.99 | 10.99 | 8.52 | 9.07 | 9.07 | -9.57% | 174,435 |
| Dec 30, 2025 | 9.39 | 10.29 | 9.39 | 10.03 | 10.03 | 4.70% | 18,269 |
| Dec 29, 2025 | 10.06 | 12.50 | 9.01 | 9.58 | 9.58 | -8.41% | 59,438 |
| Dec 26, 2025 | 11.04 | 11.04 | 10.35 | 10.46 | 10.46 | 0.87% | 5,114 |
| Dec 24, 2025 | 10.98 | 11.00 | 10.37 | 10.37 | 10.37 | -1.24% | 671 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.20 | 10.50 | 10.50 | -0.19% | 5,399 |
| Dec 22, 2025 | 10.35 | 10.65 | 10.22 | 10.52 | 10.52 | 1.64% | 4,517 |