Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 8.23
+0.18 (2.24%)
At close: May 29, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7.17 | 7.61 | 7.07 | 7.20 | 7.20 | 1.69% | 53,280 |
| Apr 13, 2026 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | 0.28% | 32,739 |
| Apr 10, 2026 | 7.05 | 7.11 | 7.02 | 7.06 | 7.06 | 0.43% | 51,266 |
| Apr 9, 2026 | 7.12 | 7.12 | 7.02 | 7.03 | 7.03 | -0.28% | 24,208 |
| Apr 8, 2026 | 7.20 | 7.55 | 7.02 | 7.05 | 7.05 | -0.28% | 31,111 |
| Apr 7, 2026 | 7.02 | 7.20 | 6.90 | 7.07 | 7.07 | 0.71% | 8,305 |
| Apr 6, 2026 | 6.93 | 7.02 | 6.93 | 7.02 | 7.02 | 0.29% | 22,953 |
| Apr 2, 2026 | 7.09 | 7.09 | 6.95 | 7.00 | 7.00 | - | 20,748 |
| Apr 1, 2026 | 6.45 | 7.70 | 6.45 | 7.00 | 7.00 | 8.86% | 7,866 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.35 | 6.43 | 6.43 | -6.81% | 109,594 |
| Mar 27, 2026 | 7.17 | 7.64 | 6.70 | 6.90 | 6.90 | -9.69% | 62,297 |
| Mar 25, 2026 | 7.99 | 7.99 | 7.33 | 7.64 | 7.64 | 4.66% | 18,923 |
| Mar 24, 2026 | 7.19 | 7.41 | 6.90 | 7.30 | 7.30 | 4.43% | 10,083 |
| Mar 23, 2026 | 7.01 | 7.70 | 6.27 | 6.99 | 6.99 | -6.68% | 66,248 |
| Mar 20, 2026 | 7.37 | 8.45 | 7.23 | 7.49 | 7.49 | 2.60% | 7,168 |
| Mar 19, 2026 | 7.32 | 7.46 | 7.20 | 7.30 | 7.30 | -2.14% | 4,910 |
| Mar 18, 2026 | 7.20 | 7.57 | 7.20 | 7.46 | 7.46 | 0.95% | 8,385 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.16 | 7.39 | 7.39 | 3.07% | 17,389 |
| Mar 16, 2026 | 7.01 | 8.12 | 7.01 | 7.17 | 7.17 | -3.37% | 16,458 |
| Mar 13, 2026 | 8.15 | 8.15 | 7.21 | 7.42 | 7.42 | -4.75% | 8,998 |