Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 14.33
+0.02 (0.14%)
At close: Sep 12, 2025
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 14.90 | 15.00 | 14.66 | 14.80 | 14.80 | -0.87% | 8,111 |
| Aug 5, 2025 | 15.07 | 15.21 | 14.90 | 14.93 | 14.93 | -0.60% | 3,289 |
| Aug 4, 2025 | 15.00 | 15.45 | 15.00 | 15.02 | 15.02 | 1.28% | 8,197 |
| Aug 1, 2025 | 15.15 | 15.15 | 14.80 | 14.83 | 14.83 | -1.00% | 10,428 |
| Jul 31, 2025 | 14.70 | 15.23 | 14.70 | 14.98 | 14.98 | 0.88% | 1,207 |
| Jul 30, 2025 | 14.61 | 15.30 | 14.61 | 14.85 | 14.85 | 1.71% | 20,064 |
| Jul 29, 2025 | 15.10 | 15.11 | 14.30 | 14.60 | 14.60 | -1.75% | 23,367 |
| Jul 28, 2025 | 14.65 | 15.10 | 14.65 | 14.86 | 14.86 | 1.43% | 31,316 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -0.61% | 7,929 |
| Jul 24, 2025 | 14.90 | 15.02 | 14.71 | 14.74 | 14.74 | -1.54% | 14,105 |
| Jul 23, 2025 | 15.10 | 15.44 | 14.95 | 14.97 | 14.97 | -0.93% | 39,522 |
| Jul 22, 2025 | 15.23 | 15.30 | 15.00 | 15.11 | 15.11 | -0.79% | 14,043 |
| Jul 21, 2025 | 15.61 | 15.61 | 15.20 | 15.23 | 15.23 | -0.46% | 5,035 |
| Jul 18, 2025 | 15.16 | 15.69 | 15.00 | 15.30 | 15.30 | 0.92% | 12,184 |
| Jul 17, 2025 | 15.25 | 15.43 | 14.85 | 15.16 | 15.16 | -2.57% | 23,368 |
| Jul 16, 2025 | 15.25 | 15.57 | 15.20 | 15.56 | 15.56 | 2.17% | 8,290 |
| Jul 15, 2025 | 15.30 | 15.57 | 15.20 | 15.23 | 15.23 | -0.13% | 7,593 |
| Jul 14, 2025 | 15.30 | 15.60 | 15.20 | 15.25 | 15.25 | -0.72% | 14,734 |
| Jul 11, 2025 | 15.45 | 15.70 | 15.00 | 15.36 | 15.36 | -0.65% | 21,420 |
| Jul 10, 2025 | 15.60 | 15.75 | 15.33 | 15.46 | 15.46 | -0.90% | 6,961 |
| Jul 9, 2025 | 15.61 | 15.90 | 15.60 | 15.60 | 15.60 | 0.19% | 1,604 |
| Jul 8, 2025 | 15.75 | 15.75 | 15.55 | 15.57 | 15.57 | -0.83% | 17,098 |
| Jul 7, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | - | 13,264 |