Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 11.41
-1.70 (-12.97%)
At close: Oct 14, 2025
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 13.76 | 13.78 | 12.68 | 13.25 | 13.25 | -2.14% | 17,736 |
| Oct 6, 2025 | 13.60 | 13.77 | 13.53 | 13.54 | 13.54 | -2.24% | 18,132 |
| Oct 3, 2025 | 13.99 | 13.99 | 13.70 | 13.85 | 13.85 | 1.54% | 3,471 |
| Oct 1, 2025 | 14.00 | 14.00 | 13.59 | 13.64 | 13.64 | -1.16% | 9,249 |
| Sep 30, 2025 | 13.99 | 14.13 | 13.45 | 13.80 | 13.80 | -0.58% | 14,242 |
| Sep 29, 2025 | 13.01 | 14.13 | 13.01 | 13.88 | 13.88 | 1.46% | 69,387 |
| Sep 26, 2025 | 13.80 | 14.49 | 13.65 | 13.68 | 13.68 | -0.22% | 26,554 |
| Sep 25, 2025 | 14.22 | 14.40 | 13.70 | 13.71 | 13.71 | -1.79% | 18,864 |
| Sep 24, 2025 | 14.22 | 14.35 | 13.70 | 13.96 | 13.96 | -1.83% | 44,136 |
| Sep 23, 2025 | 14.31 | 14.67 | 14.13 | 14.22 | 14.22 | -0.77% | 20,486 |
| Sep 22, 2025 | 16.79 | 16.79 | 14.31 | 14.33 | 14.33 | -2.91% | 8,745 |
| Sep 19, 2025 | 14.72 | 14.97 | 14.68 | 14.76 | 14.76 | -0.61% | 4,523 |
| Sep 18, 2025 | 15.47 | 15.47 | 14.80 | 14.85 | 14.85 | -2.43% | 25,986 |
| Sep 17, 2025 | 14.16 | 15.40 | 14.16 | 15.22 | 15.22 | 4.89% | 34,316 |
| Sep 16, 2025 | 15.17 | 15.17 | 14.34 | 14.51 | 14.51 | -2.42% | 20,790 |
| Sep 15, 2025 | 14.55 | 15.89 | 14.55 | 14.87 | 14.87 | 3.77% | 44,137 |
| Sep 12, 2025 | 14.31 | 14.76 | 14.11 | 14.33 | 14.33 | 0.14% | 3,125 |
| Sep 11, 2025 | 14.52 | 14.60 | 14.11 | 14.31 | 14.31 | -0.07% | 2,229 |
| Sep 10, 2025 | 14.47 | 14.73 | 14.18 | 14.32 | 14.32 | -1.04% | 9,708 |
| Sep 9, 2025 | 13.66 | 14.49 | 13.66 | 14.47 | 14.47 | 4.86% | 25,751 |
| Sep 8, 2025 | 13.41 | 13.98 | 13.41 | 13.80 | 13.80 | 1.25% | 2,361 |
| Sep 5, 2025 | 13.75 | 13.90 | 13.51 | 13.63 | 13.63 | -2.92% | 3,113 |
| Sep 4, 2025 | 13.52 | 14.09 | 13.52 | 14.04 | 14.04 | 1.81% | 6,727 |
| Sep 3, 2025 | 14.40 | 14.40 | 13.72 | 13.79 | 13.79 | -1.57% | 7,633 |
| Sep 2, 2025 | 13.70 | 14.10 | 13.70 | 14.01 | 14.01 | 2.04% | 8,758 |
| Sep 1, 2025 | 13.72 | 13.73 | 13.35 | 13.73 | 13.73 | 2.85% | 2,125 |
| Aug 29, 2025 | 14.01 | 14.19 | 13.13 | 13.35 | 13.35 | -3.33% | 36,066 |
| Aug 28, 2025 | 13.70 | 14.00 | 13.70 | 13.81 | 13.81 | 0.66% | 1,893 |
| Aug 26, 2025 | 14.15 | 14.46 | 13.42 | 13.72 | 13.72 | -2.83% | 37,554 |
| Aug 25, 2025 | 14.39 | 14.39 | 14.10 | 14.12 | 14.12 | -1.40% | 6,228 |
| Aug 22, 2025 | 14.60 | 14.78 | 14.30 | 14.32 | 14.32 | -3.11% | 19,395 |
| Aug 21, 2025 | 14.51 | 14.78 | 14.30 | 14.78 | 14.78 | 1.86% | 6,121 |
| Aug 20, 2025 | 14.50 | 15.08 | 14.01 | 14.51 | 14.51 | -0.34% | 23,781 |
| Aug 19, 2025 | 14.81 | 14.81 | 14.50 | 14.56 | 14.56 | -1.69% | 8,610 |
| Aug 18, 2025 | 14.70 | 15.14 | 14.70 | 14.81 | 14.81 | -0.60% | 6,866 |
| Aug 14, 2025 | 14.48 | 14.93 | 14.17 | 14.90 | 14.90 | 4.71% | 39,016 |
| Aug 13, 2025 | 14.30 | 14.49 | 14.17 | 14.23 | 14.23 | -0.28% | 7,295 |
| Aug 12, 2025 | 14.35 | 14.94 | 14.25 | 14.27 | 14.27 | -0.49% | 7,610 |
| Aug 11, 2025 | 14.62 | 14.62 | 14.30 | 14.34 | 14.34 | 0.07% | 3,473 |
| Aug 8, 2025 | 14.75 | 14.89 | 14.30 | 14.33 | 14.33 | -1.17% | 16,629 |
| Aug 7, 2025 | 14.70 | 14.72 | 14.21 | 14.50 | 14.50 | -2.03% | 22,949 |