Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 8.10
-0.15 (-1.82%)
At close: Aug 24, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.03 | 8.44 | 8.00 | 8.25 | 8.25 | 1.23% | 2,538 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.03 | 8.15 | 8.15 | 1.75% | 7,668 |
| Aug 19, 2026 | 8.06 | 8.30 | 7.85 | 8.01 | 8.01 | -0.62% | 3,482 |
| Aug 18, 2026 | 8.25 | 8.40 | 8.05 | 8.06 | 8.06 | -2.30% | 5,746 |
| Aug 17, 2026 | 8.09 | 8.57 | 8.09 | 8.25 | 8.25 | -2.83% | 23,687 |
| Aug 14, 2026 | 8.30 | 8.49 | 8.10 | 8.49 | 8.49 | 2.29% | 7,308 |
| Aug 13, 2026 | 8.35 | 8.36 | 8.11 | 8.30 | 8.30 | -2.70% | 25,798 |
| Aug 12, 2026 | 8.35 | 8.53 | 8.22 | 8.53 | 8.53 | 2.28% | 6,703 |
| Aug 11, 2026 | 8.20 | 8.62 | 8.20 | 8.34 | 8.34 | -2.46% | 8,009 |
| Aug 10, 2026 | 9.00 | 9.00 | 8.45 | 8.55 | 8.55 | -0.70% | 6,742 |
| Aug 7, 2026 | 8.37 | 8.69 | 8.31 | 8.61 | 8.61 | 0.94% | 9,728 |
| Aug 6, 2026 | 8.69 | 8.69 | 8.41 | 8.53 | 8.53 | -2.63% | 1,531 |
| Aug 5, 2026 | 8.55 | 8.76 | 8.20 | 8.76 | 8.76 | 2.46% | 11,035 |
| Aug 4, 2026 | 8.41 | 8.77 | 8.41 | 8.55 | 8.55 | -1.72% | 13,418 |
| Aug 3, 2026 | 8.51 | 8.79 | 8.51 | 8.70 | 8.70 | 2.35% | 4,334 |
| Jul 31, 2026 | 8.40 | 8.84 | 8.40 | 8.50 | 8.50 | -0.93% | 4,030 |
| Jul 30, 2026 | 8.23 | 9.07 | 8.23 | 8.58 | 8.58 | -0.81% | 16,898 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.57 | 8.65 | 8.65 | -3.24% | 15,012 |
| Jul 28, 2026 | 8.73 | 9.09 | 8.56 | 8.94 | 8.94 | 2.41% | 6,798 |
| Jul 27, 2026 | 8.75 | 8.91 | 8.71 | 8.73 | 8.73 | -1.24% | 5,545 |
| Jul 24, 2026 | 8.80 | 8.90 | 8.75 | 8.84 | 8.84 | -3.18% | 4,954 |
| Jul 23, 2026 | 8.51 | 9.17 | 8.51 | 9.13 | 9.13 | 3.16% | 5,503 |
| Jul 22, 2026 | 9.33 | 9.33 | 8.75 | 8.85 | 8.85 | -0.45% | 14,068 |
| Jul 21, 2026 | 8.95 | 9.07 | 8.78 | 8.89 | 8.89 | -0.89% | 14,938 |
| Jul 20, 2026 | 8.75 | 9.20 | 8.75 | 8.97 | 8.97 | 0.79% | 846 |
| Jul 17, 2026 | 9.00 | 9.15 | 8.90 | 8.90 | 8.90 | 0.23% | 1,517 |
| Jul 16, 2026 | 9.05 | 9.45 | 8.83 | 8.88 | 8.88 | -2.42% | 2,250 |
| Jul 15, 2026 | 8.80 | 9.29 | 8.80 | 9.10 | 9.10 | 0.66% | 20,491 |
| Jul 14, 2026 | 9.26 | 9.26 | 9.00 | 9.04 | 9.04 | 2.49% | 930 |
| Jul 13, 2026 | 8.55 | 9.30 | 8.55 | 8.82 | 8.82 | -1.89% | 15,279 |
| Jul 10, 2026 | 8.79 | 9.13 | 8.70 | 8.99 | 8.99 | 2.63% | 4,339 |
| Jul 9, 2026 | 8.92 | 8.95 | 8.22 | 8.76 | 8.76 | 2.70% | 14,871 |
| Jul 8, 2026 | 8.71 | 8.72 | 8.53 | 8.53 | 8.53 | -3.83% | 3,000 |
| Jul 7, 2026 | 9.54 | 9.54 | 8.83 | 8.87 | 8.87 | -3.80% | 5,171 |
| Jul 6, 2026 | 8.88 | 9.22 | 8.81 | 9.22 | 9.22 | 0.33% | 17,113 |
| Jul 3, 2026 | 9.25 | 9.30 | 9.01 | 9.19 | 9.19 | - | 2,068 |
| Jul 2, 2026 | 8.87 | 9.33 | 8.87 | 9.19 | 9.19 | 2.00% | 34,338 |
| Jul 1, 2026 | 9.30 | 9.30 | 8.87 | 9.01 | 9.01 | -1.96% | 3,579 |
| Jun 30, 2026 | 9.18 | 9.25 | 8.51 | 9.19 | 9.19 | 3.84% | 36,306 |
| 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 |