Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 7.67
-0.08 (-1.03%)
At close: Oct 19, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.91 | 8.34 | 7.21 | 7.67 | 7.67 | -1.03% | 24,391 |
| Oct 16, 2026 | 7.80 | 8.10 | 7.59 | 7.75 | 7.75 | -1.27% | 526 |
| Oct 15, 2026 | 7.20 | 7.99 | 7.15 | 7.85 | 7.85 | 7.53% | 13,444 |
| Oct 14, 2026 | 7.94 | 7.94 | 7.20 | 7.30 | 7.30 | 1.11% | 213 |
| Oct 13, 2026 | 7.35 | 7.45 | 7.19 | 7.22 | 7.22 | -1.77% | 2,412 |
| Oct 12, 2026 | 7.50 | 7.50 | 7.27 | 7.35 | 7.35 | 0.41% | 1,797 |
| Oct 9, 2026 | 7.29 | 7.70 | 7.16 | 7.32 | 7.32 | -0.41% | 4,673 |
| Oct 8, 2026 | 7.38 | 7.62 | 7.31 | 7.35 | 7.35 | -2.00% | 844 |
| Oct 7, 2026 | 7.11 | 7.50 | 7.11 | 7.50 | 7.50 | 2.18% | 214 |
| Oct 6, 2026 | 7.43 | 7.60 | 7.26 | 7.34 | 7.34 | -3.17% | 3,982 |
| Oct 5, 2026 | 7.46 | 7.59 | 7.31 | 7.58 | 7.58 | 3.69% | 197 |
| Oct 1, 2026 | 7.50 | 7.67 | 7.31 | 7.31 | 7.31 | -2.66% | 1,786 |
| Sep 30, 2026 | 7.43 | 7.59 | 7.25 | 7.51 | 7.51 | 1.08% | 4,191 |
| Sep 29, 2026 | 7.51 | 7.94 | 7.30 | 7.43 | 7.43 | -1.85% | 2,123 |
| Sep 28, 2026 | 7.65 | 7.87 | 7.50 | 7.57 | 7.57 | -2.95% | 1,889 |
| Sep 25, 2026 | 7.78 | 7.82 | 7.50 | 7.80 | 7.80 | 4.70% | 4,696 |
| Sep 24, 2026 | 7.38 | 7.69 | 7.20 | 7.45 | 7.45 | - | 13,232 |
| Sep 23, 2026 | 7.16 | 7.79 | 7.16 | 7.45 | 7.45 | -0.27% | 6,340 |
| Sep 22, 2026 | 7.64 | 7.64 | 7.12 | 7.47 | 7.47 | 2.61% | 2,232 |
| 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 |