Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 9.34
+0.23 (2.52%)
At close: Jan 16, 2026
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 10.50 | 11.00 | 10.30 | 10.35 | 10.35 | -1.43% | 713 |
| 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 |