Pil Italica Lifestyle Limited (BOM:500327)
India · Delayed Price · Currency is INR 8.03
-0.15 (-1.83%)
At close: Apr 30, 2026
BOM:500327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.15 | 8.15 | 7.74 | 7.79 | 7.79 | -3.35% | 10,462 |
| Mar 11, 2026 | 8.24 | 8.86 | 7.95 | 8.06 | 8.06 | -2.18% | 6,794 |
| Mar 10, 2026 | 8.37 | 8.38 | 7.68 | 8.24 | 8.24 | 4.70% | 7,475 |
| Mar 9, 2026 | 8.55 | 8.55 | 7.26 | 7.87 | 7.87 | -5.18% | 19,773 |
| Mar 6, 2026 | 8.30 | 9.50 | 8.05 | 8.30 | 8.30 | - | 4,904 |
| Mar 5, 2026 | 7.69 | 8.39 | 7.69 | 8.30 | 8.30 | 7.79% | 10,738 |
| Mar 4, 2026 | 8.00 | 8.00 | 7.52 | 7.70 | 7.70 | -3.99% | 13,221 |
| Mar 2, 2026 | 7.71 | 8.64 | 7.71 | 8.02 | 8.02 | -3.72% | 12,253 |
| Feb 27, 2026 | 8.10 | 8.65 | 8.10 | 8.33 | 8.33 | -1.77% | 4,100 |
| Feb 26, 2026 | 8.50 | 8.87 | 8.30 | 8.48 | 8.48 | -0.24% | 1,738 |
| Feb 25, 2026 | 8.77 | 8.77 | 8.01 | 8.50 | 8.50 | -1.16% | 13,656 |
| Feb 24, 2026 | 9.44 | 9.44 | 8.28 | 8.60 | 8.60 | 0.94% | 428 |
| Feb 23, 2026 | 9.12 | 9.12 | 8.46 | 8.52 | 8.52 | -4.27% | 2,060 |
| Feb 20, 2026 | 8.49 | 9.17 | 8.49 | 8.90 | 8.90 | 2.18% | 10,061 |
| Feb 19, 2026 | 8.16 | 9.10 | 8.16 | 8.71 | 8.71 | -2.13% | 11,026 |
| Feb 18, 2026 | 9.45 | 9.45 | 8.67 | 8.90 | 8.90 | -0.22% | 5,298 |
| Feb 17, 2026 | 9.74 | 9.74 | 8.61 | 8.92 | 8.92 | 1.94% | 213 |
| Feb 16, 2026 | 8.24 | 8.99 | 8.24 | 8.75 | 8.75 | -1.02% | 3,617 |
| Feb 13, 2026 | 8.95 | 9.25 | 8.60 | 8.84 | 8.84 | -1.78% | 15,019 |