Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 8.43
-0.07 (-0.82%)
At close: Jun 25, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.43 | 8.85 | 8.43 | 8.85 | 8.85 | 4.98% | 51,118 |
| Jun 25, 2026 | 8.67 | 8.70 | 8.43 | 8.43 | 8.43 | -0.82% | 3,609 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -0.12% | 4,294 |
| Jun 23, 2026 | 8.74 | 8.74 | 8.40 | 8.51 | 8.51 | 2.16% | 11,495 |
| Jun 22, 2026 | 8.19 | 8.35 | 8.19 | 8.33 | 8.33 | 3.87% | 589 |
| Jun 19, 2026 | 7.95 | 8.20 | 7.95 | 8.02 | 8.02 | -0.50% | 1,051 |
| Jun 18, 2026 | 7.91 | 8.25 | 7.91 | 8.06 | 8.06 | - | 5,057 |
| Jun 17, 2026 | 8.14 | 8.21 | 8.05 | 8.06 | 8.06 | -0.98% | 2,893 |
| Jun 16, 2026 | 8.10 | 8.33 | 8.10 | 8.14 | 8.14 | 0.49% | 1,555 |
| Jun 15, 2026 | 8.35 | 8.35 | 8.00 | 8.10 | 8.10 | 1.76% | 5,630 |
| Jun 12, 2026 | 8.23 | 8.24 | 7.90 | 7.96 | 7.96 | -2.81% | 27,085 |
| Jun 11, 2026 | 8.01 | 8.36 | 7.75 | 8.19 | 8.19 | 1.74% | 3,493 |
| Jun 10, 2026 | 8.44 | 8.44 | 8.02 | 8.05 | 8.05 | -2.78% | 9,091 |
| Jun 9, 2026 | 8.38 | 8.40 | 8.09 | 8.28 | 8.28 | 3.50% | 17,065 |
| Jun 8, 2026 | 7.76 | 8.29 | 7.76 | 8.00 | 8.00 | -1.23% | 287 |
| Jun 5, 2026 | 8.09 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | 4,012 |
| Jun 4, 2026 | 8.19 | 8.19 | 7.81 | 8.15 | 8.15 | -0.85% | 7,935 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.00 | 8.22 | 8.22 | 1.23% | 11,675 |
| Jun 2, 2026 | 8.34 | 8.34 | 7.90 | 8.12 | 8.12 | 2.14% | 6,490 |
| Jun 1, 2026 | 7.82 | 8.20 | 7.82 | 7.95 | 7.95 | -3.40% | 3,356 |
| May 29, 2026 | 8.38 | 8.38 | 7.94 | 8.23 | 8.23 | 2.24% | 1,269 |
| May 27, 2026 | 8.29 | 8.29 | 7.93 | 8.05 | 8.05 | 1.00% | 2,593 |
| May 26, 2026 | 7.81 | 8.05 | 7.81 | 7.97 | 7.97 | -2.45% | 17,438 |
| May 25, 2026 | 8.28 | 8.30 | 7.80 | 8.17 | 8.17 | 3.03% | 8,655 |
| May 22, 2026 | 7.90 | 8.30 | 7.85 | 7.93 | 7.93 | -1.00% | 22,921 |
| May 21, 2026 | 8.20 | 8.39 | 7.95 | 8.01 | 8.01 | -0.12% | 2,664 |
| May 20, 2026 | 8.01 | 8.25 | 7.94 | 8.02 | 8.02 | -3.95% | 5,266 |
| May 19, 2026 | 7.71 | 8.40 | 7.71 | 8.35 | 8.35 | 3.21% | 3,573 |
| May 18, 2026 | 8.37 | 8.37 | 7.85 | 8.09 | 8.09 | -3.35% | 9,428 |
| May 15, 2026 | 8.79 | 8.99 | 8.35 | 8.37 | 8.37 | -2.79% | 12,533 |
| May 14, 2026 | 8.61 | 8.99 | 8.45 | 8.61 | 8.61 | 1.29% | 16,070 |
| May 13, 2026 | 8.35 | 8.65 | 8.11 | 8.50 | 8.50 | 0.59% | 7,902 |
| May 12, 2026 | 8.63 | 8.97 | 8.25 | 8.45 | 8.45 | -6.63% | 16,374 |
| May 11, 2026 | 9.23 | 9.43 | 8.38 | 9.05 | 9.05 | -2.06% | 44,037 |
| May 8, 2026 | 9.01 | 9.29 | 8.95 | 9.24 | 9.24 | 3.82% | 17,814 |
| May 7, 2026 | 8.30 | 9.30 | 8.21 | 8.90 | 8.90 | 7.49% | 97,981 |
| May 6, 2026 | 8.48 | 8.48 | 8.01 | 8.28 | 8.28 | 2.86% | 6,226 |
| May 5, 2026 | 8.39 | 8.39 | 7.99 | 8.05 | 8.05 | -1.23% | 7,577 |
| May 4, 2026 | 8.75 | 8.75 | 8.10 | 8.15 | 8.15 | 1.49% | 4,909 |
| Apr 30, 2026 | 8.17 | 8.17 | 7.78 | 8.03 | 8.03 | -1.83% | 11,605 |
| Apr 29, 2026 | 7.90 | 8.35 | 7.90 | 8.18 | 8.18 | 0.49% | 22,895 |
| Apr 28, 2026 | 7.99 | 8.15 | 7.85 | 8.14 | 8.14 | 1.37% | 9,774 |
| Apr 27, 2026 | 7.50 | 8.30 | 7.50 | 8.03 | 8.03 | 0.63% | 25,760 |
| Apr 24, 2026 | 7.96 | 8.19 | 7.86 | 7.98 | 7.98 | -0.87% | 7,265 |
| Apr 23, 2026 | 8.99 | 8.99 | 7.97 | 8.05 | 8.05 | -0.12% | 23,841 |
| Apr 22, 2026 | 9.59 | 9.59 | 6.85 | 8.06 | 8.06 | -0.98% | 130,728 |
| Apr 21, 2026 | 8.15 | 8.40 | 8.05 | 8.14 | 8.14 | 0.37% | 18,200 |
| Apr 20, 2026 | 8.50 | 8.50 | 7.74 | 8.11 | 8.11 | -2.29% | 35,449 |
| Apr 17, 2026 | 7.29 | 8.36 | 7.11 | 8.30 | 8.30 | 18.23% | 50,006 |
| Apr 16, 2026 | 7.10 | 7.38 | 6.98 | 7.02 | 7.02 | -2.50% | 59,978 |