Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 118.35
-6.20 (-4.98%)
At close: Jan 20, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 109.98 | 109.98 | 105.00 | 109.00 | 109.00 | 2.11% | 13,467 |
| Dec 19, 2025 | 101.55 | 111.80 | 101.55 | 106.75 | 106.75 | -0.13% | 38,726 |
| Dec 18, 2025 | 114.70 | 114.70 | 104.50 | 106.89 | 106.89 | -2.15% | 26,617 |
| Dec 17, 2025 | 109.20 | 109.24 | 108.90 | 109.24 | 109.24 | 5.00% | 8,315 |
| Dec 16, 2025 | 104.04 | 104.04 | 102.90 | 104.04 | 104.04 | 5.00% | 14,603 |
| Dec 15, 2025 | 92.50 | 99.09 | 92.50 | 99.09 | 99.09 | 4.99% | 21,991 |
| Dec 12, 2025 | 93.00 | 94.38 | 86.00 | 94.38 | 94.38 | 4.99% | 15,904 |
| Dec 11, 2025 | 87.01 | 90.00 | 85.70 | 89.89 | 89.89 | 4.34% | 1,191 |
| Dec 10, 2025 | 85.62 | 86.48 | 85.62 | 86.15 | 86.15 | -4.22% | 1,175 |
| Dec 9, 2025 | 90.50 | 90.50 | 84.01 | 89.95 | 89.95 | 3.15% | 1,275 |
| Dec 8, 2025 | 91.00 | 92.50 | 86.00 | 87.20 | 87.20 | -3.05% | 1,137 |
| Dec 5, 2025 | 92.08 | 92.08 | 84.01 | 89.94 | 89.94 | 2.44% | 798 |
| Dec 4, 2025 | 91.95 | 95.99 | 87.60 | 87.80 | 87.80 | -4.46% | 1,520 |
| Dec 3, 2025 | 91.34 | 91.97 | 87.50 | 91.90 | 91.90 | 2.62% | 263 |
| Dec 2, 2025 | 88.84 | 92.00 | 86.12 | 89.55 | 89.55 | -1.21% | 4,631 |
| Dec 1, 2025 | 95.00 | 95.00 | 89.50 | 90.65 | 90.65 | -0.55% | 2,639 |
| Nov 28, 2025 | 95.29 | 95.29 | 91.00 | 91.15 | 91.15 | -2.61% | 1,504 |
| Nov 27, 2025 | 92.30 | 98.00 | 91.50 | 93.59 | 93.59 | 2.02% | 6,494 |
| Nov 26, 2025 | 87.30 | 95.00 | 87.30 | 91.74 | 91.74 | 4.55% | 11,692 |
| Nov 25, 2025 | 95.10 | 95.99 | 87.65 | 87.75 | 87.75 | -6.12% | 2,341 |
| Nov 24, 2025 | 94.80 | 97.90 | 90.62 | 93.47 | 93.47 | 2.28% | 13,640 |
| Nov 21, 2025 | 90.10 | 94.80 | 87.10 | 91.39 | 91.39 | 0.40% | 11,781 |
| Nov 20, 2025 | 97.93 | 104.00 | 89.12 | 91.03 | 91.03 | -3.99% | 14,562 |
| Nov 19, 2025 | 86.01 | 97.39 | 86.01 | 94.81 | 94.81 | 7.08% | 65,038 |
| Nov 18, 2025 | 93.50 | 96.50 | 83.56 | 88.54 | 88.54 | -1.21% | 51,753 |
| Nov 17, 2025 | 71.20 | 89.62 | 71.20 | 89.62 | 89.62 | 19.99% | 68,933 |
| Nov 14, 2025 | 73.98 | 76.80 | 64.13 | 74.69 | 74.69 | 12.74% | 24,559 |
| Nov 13, 2025 | 65.00 | 66.78 | 64.50 | 66.25 | 66.25 | 1.78% | 383 |
| Nov 12, 2025 | 69.89 | 69.89 | 64.07 | 65.09 | 65.09 | -2.55% | 833 |