Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 7.28
-0.21 (-2.80%)
At close: Sep 21, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.50 | 7.85 | 7.20 | 7.28 | 7.28 | -2.80% | 8,033 |
| Sep 18, 2026 | 7.65 | 7.70 | 7.38 | 7.49 | 7.49 | -3.10% | 10,945 |
| Sep 17, 2026 | 8.08 | 8.08 | 7.40 | 7.73 | 7.73 | 0.39% | 7,980 |
| Sep 16, 2026 | 8.04 | 8.04 | 7.66 | 7.70 | 7.70 | 0.52% | 2,324 |
| Sep 15, 2026 | 7.72 | 8.04 | 7.54 | 7.66 | 7.66 | -2.54% | 13,943 |
| Sep 11, 2026 | 7.95 | 7.95 | 7.70 | 7.86 | 7.86 | -1.50% | 3,656 |
| Sep 10, 2026 | 7.90 | 8.02 | 7.76 | 7.98 | 7.98 | -1.24% | 2,814 |
| Sep 9, 2026 | 7.80 | 8.08 | 7.76 | 8.08 | 8.08 | 4.53% | 2,406 |
| Sep 8, 2026 | 7.79 | 7.98 | 7.68 | 7.73 | 7.73 | -1.28% | 4,210 |
| Sep 7, 2026 | 8.00 | 8.35 | 7.79 | 7.83 | 7.83 | -4.40% | 9,593 |
| Sep 4, 2026 | 7.90 | 8.24 | 7.90 | 8.19 | 8.19 | 1.87% | 3,576 |
| Sep 3, 2026 | 8.25 | 8.30 | 7.92 | 8.04 | 8.04 | 0.63% | 8,368 |
| Sep 2, 2026 | 7.92 | 8.48 | 7.91 | 7.99 | 7.99 | -3.97% | 11,115 |
| Sep 1, 2026 | 8.00 | 8.40 | 7.60 | 8.32 | 8.32 | 4.00% | 8,861 |
| Aug 31, 2026 | 7.95 | 8.02 | 7.95 | 8.00 | 8.00 | 1.27% | 470 |
| Aug 28, 2026 | 8.14 | 8.45 | 7.80 | 7.90 | 7.90 | -2.95% | 16,472 |
| Aug 27, 2026 | 8.23 | 8.37 | 8.14 | 8.14 | 8.14 | 0.99% | 1,216 |
| Aug 26, 2026 | 8.10 | 8.18 | 7.85 | 8.06 | 8.06 | 1.90% | 1,738 |
| Aug 25, 2026 | 8.10 | 8.26 | 7.90 | 7.91 | 7.91 | -2.35% | 11,885 |
| Aug 24, 2026 | 7.84 | 8.30 | 7.84 | 8.10 | 8.10 | -1.82% | 3,330 |
| 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 |