Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 89.41
-1.98 (-2.17%)
At close: Mar 6, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.98 | 91.98 | 85.50 | 91.39 | 91.39 | 1.54% | 5,424 |
| Mar 4, 2026 | 87.40 | 93.95 | 87.40 | 90.00 | 90.00 | -2.17% | 916 |
| Mar 2, 2026 | 94.72 | 94.72 | 91.82 | 92.00 | 92.00 | -4.81% | 1,294 |
| Feb 27, 2026 | 99.25 | 99.25 | 92.30 | 96.65 | 96.65 | -0.31% | 749 |
| Feb 26, 2026 | 100.95 | 100.95 | 94.30 | 96.95 | 96.95 | -1.67% | 1,749 |
| Feb 25, 2026 | 96.50 | 103.90 | 96.50 | 98.60 | 98.60 | -2.38% | 571 |
| Feb 24, 2026 | 99.00 | 103.95 | 96.30 | 101.00 | 101.00 | 0.45% | 2,042 |
| Feb 23, 2026 | 100.90 | 107.75 | 99.00 | 100.55 | 100.55 | -2.33% | 2,362 |
| Feb 20, 2026 | 103.10 | 105.20 | 98.30 | 102.95 | 102.95 | -0.15% | 1,988 |
| Feb 19, 2026 | 104.40 | 105.60 | 100.00 | 103.10 | 103.10 | -1.53% | 1,758 |
| Feb 18, 2026 | 105.55 | 108.80 | 100.75 | 104.70 | 104.70 | -1.27% | 8,828 |
| Feb 17, 2026 | 105.60 | 114.30 | 105.20 | 106.05 | 106.05 | -4.20% | 9,153 |
| Feb 16, 2026 | 116.40 | 116.40 | 110.70 | 110.70 | 110.70 | -4.98% | 1,512 |
| Feb 13, 2026 | 124.20 | 124.20 | 116.50 | 116.50 | 116.50 | -4.98% | 6,400 |
| Feb 12, 2026 | 121.00 | 122.60 | 117.00 | 122.60 | 122.60 | 4.97% | 21,683 |
| Feb 11, 2026 | 116.90 | 121.75 | 115.10 | 116.80 | 116.80 | -0.21% | 8,564 |
| Feb 10, 2026 | 112.10 | 119.95 | 111.40 | 117.05 | 117.05 | 0.17% | 4,476 |
| Feb 9, 2026 | 121.70 | 121.70 | 116.20 | 116.85 | 116.85 | -0.51% | 2,227 |
| Feb 6, 2026 | 119.90 | 120.00 | 113.80 | 117.45 | 117.45 | -1.43% | 12,029 |
| Feb 5, 2026 | 113.85 | 120.00 | 113.65 | 119.15 | 119.15 | -0.38% | 8,227 |
| Feb 4, 2026 | 116.30 | 119.80 | 111.60 | 119.60 | 119.60 | 1.83% | 4,530 |
| Feb 3, 2026 | 113.60 | 119.25 | 108.30 | 117.45 | 117.45 | 3.39% | 1,700 |
| Feb 2, 2026 | 108.40 | 113.60 | 103.15 | 113.60 | 113.60 | 4.80% | 1,286 |
| Feb 1, 2026 | 113.75 | 113.75 | 106.00 | 108.40 | 108.40 | -0.09% | 864 |
| Jan 30, 2026 | 99.10 | 108.50 | 99.10 | 108.50 | 108.50 | 4.53% | 3,118 |
| Jan 29, 2026 | 104.25 | 114.65 | 103.80 | 103.80 | 103.80 | -4.99% | 4,790 |
| Jan 28, 2026 | 109.25 | 109.40 | 109.25 | 109.25 | 109.25 | -4.96% | 2,225 |
| Jan 27, 2026 | 120.95 | 120.95 | 114.95 | 114.95 | 114.95 | -4.96% | 423 |
| Jan 23, 2026 | 125.00 | 125.00 | 116.20 | 120.95 | 120.95 | -0.86% | 281 |
| Jan 22, 2026 | 123.55 | 124.95 | 115.30 | 122.00 | 122.00 | 1.08% | 804 |
| Jan 21, 2026 | 112.45 | 124.00 | 112.45 | 120.70 | 120.70 | 1.99% | 2,163 |
| Jan 20, 2026 | 129.75 | 129.75 | 118.35 | 118.35 | 118.35 | -4.98% | 1,449 |
| Jan 19, 2026 | 118.90 | 124.70 | 118.65 | 124.55 | 124.55 | -0.24% | 2,369 |
| Jan 16, 2026 | 125.00 | 125.00 | 119.10 | 124.85 | 124.85 | -0.12% | 2,077 |
| Jan 14, 2026 | 116.30 | 125.45 | 116.30 | 125.00 | 125.00 | 2.80% | 1,032 |
| Jan 13, 2026 | 132.90 | 132.90 | 121.60 | 121.60 | 121.60 | -5.00% | 3,895 |
| Jan 12, 2026 | 121.40 | 132.00 | 121.40 | 128.00 | 128.00 | 0.20% | 3,250 |
| Jan 9, 2026 | 131.70 | 133.90 | 127.70 | 127.75 | 127.75 | -0.58% | 12,611 |
| Jan 8, 2026 | 126.00 | 128.50 | 123.40 | 128.50 | 128.50 | 4.98% | 32,686 |
| Jan 7, 2026 | 124.65 | 124.65 | 116.15 | 122.40 | 122.40 | 3.07% | 5,546 |
| Jan 6, 2026 | 115.40 | 118.75 | 109.25 | 118.75 | 118.75 | 5.00% | 6,973 |
| Jan 5, 2026 | 117.50 | 120.00 | 111.65 | 113.10 | 113.10 | -3.74% | 2,855 |
| Jan 2, 2026 | 118.15 | 120.75 | 115.05 | 117.50 | 117.50 | 2.04% | 2,726 |
| Jan 1, 2026 | 123.00 | 123.00 | 114.95 | 115.15 | 115.15 | -4.83% | 6,686 |
| Dec 31, 2025 | 119.35 | 124.00 | 114.01 | 121.00 | 121.00 | 1.38% | 10,364 |
| Dec 30, 2025 | 115.75 | 126.99 | 115.75 | 119.35 | 119.35 | -2.04% | 12,373 |
| Dec 29, 2025 | 128.90 | 130.88 | 118.42 | 121.84 | 121.84 | -2.25% | 24,556 |
| Dec 26, 2025 | 124.59 | 124.65 | 124.00 | 124.65 | 124.65 | 4.99% | 19,662 |
| Dec 24, 2025 | 120.17 | 120.17 | 117.00 | 118.72 | 118.72 | 3.73% | 18,928 |
| Dec 23, 2025 | 112.00 | 114.45 | 105.67 | 114.45 | 114.45 | 5.00% | 7,434 |