Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 79.27
-4.17 (-5.00%)
At close: Aug 21, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 79.27 | 83.35 | 79.27 | 79.27 | 79.27 | -5.00% | 113 |
| Aug 20, 2026 | 77.50 | 83.95 | 77.30 | 83.44 | 83.44 | 3.70% | 84 |
| Aug 19, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.05% | 6 |
| Aug 18, 2026 | 83.49 | 83.49 | 80.00 | 80.50 | 80.50 | 0.63% | 7 |
| Aug 17, 2026 | 82.10 | 82.10 | 78.00 | 80.00 | 80.00 | -2.56% | 10,387 |
| Aug 14, 2026 | 86.41 | 86.41 | 82.09 | 82.10 | 82.10 | -4.99% | 3,173 |
| Aug 13, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -4.99% | 100 |
| Aug 12, 2026 | 91.95 | 92.75 | 90.95 | 90.95 | 90.95 | 2.18% | 468 |
| Aug 11, 2026 | 89.26 | 89.26 | 89.00 | 89.01 | 89.01 | 4.71% | 1,825 |
| Aug 10, 2026 | 87.10 | 89.00 | 85.00 | 85.01 | 85.01 | -3.83% | 251 |
| Aug 7, 2026 | 83.80 | 88.40 | 83.50 | 88.40 | 88.40 | 2.79% | 170 |
| Aug 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 85 |
| Aug 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 770 |
| Aug 4, 2026 | 88.70 | 88.70 | 85.95 | 86.00 | 86.00 | -0.58% | 40 |
| Aug 3, 2026 | 86.00 | 86.60 | 82.30 | 86.50 | 86.50 | 0.10% | 95 |
| Jul 31, 2026 | 86.45 | 86.46 | 86.41 | 86.41 | 86.41 | -4.99% | 550 |
| Jul 30, 2026 | 88.64 | 90.95 | 84.56 | 90.95 | 90.95 | 2.18% | 1,111 |
| Jul 29, 2026 | 86.78 | 89.01 | 86.78 | 89.01 | 89.01 | - | 1,265 |
| Jul 28, 2026 | 88.70 | 93.30 | 88.65 | 89.01 | 89.01 | -4.60% | 1,050 |
| Jul 27, 2026 | 94.10 | 95.10 | 93.30 | 93.30 | 93.30 | -0.74% | 310 |
| Jul 24, 2026 | 96.97 | 96.97 | 91.48 | 94.00 | 94.00 | -2.60% | 2,100 |
| Jul 23, 2026 | 87.10 | 98.89 | 87.10 | 96.51 | 96.51 | 0.89% | 3,268 |
| Jul 22, 2026 | 98.10 | 99.98 | 94.35 | 95.66 | 95.66 | -4.39% | 8,355 |
| Jul 21, 2026 | 95.00 | 103.15 | 95.00 | 100.05 | 100.05 | 0.37% | 3,571 |
| Jul 20, 2026 | 94.99 | 100.95 | 93.00 | 99.68 | 99.68 | -1.02% | 19,565 |
| Jul 17, 2026 | 112.62 | 112.62 | 98.90 | 100.71 | 100.71 | 7.31% | 89,224 |
| Jul 16, 2026 | 73.65 | 93.85 | 73.65 | 93.85 | 93.85 | 20.00% | 5,042 |
| Jul 15, 2026 | 80.40 | 80.40 | 78.10 | 78.21 | 78.21 | -0.77% | 1,090 |
| Jul 14, 2026 | 78.90 | 80.00 | 77.99 | 78.82 | 78.82 | -1.51% | 528 |
| Jul 13, 2026 | 81.89 | 82.49 | 79.04 | 80.03 | 80.03 | -0.76% | 2,199 |
| Jul 10, 2026 | 86.26 | 86.26 | 75.16 | 80.64 | 80.64 | -4.00% | 3,685 |
| Jul 9, 2026 | 89.99 | 91.00 | 83.93 | 84.00 | 84.00 | -7.28% | 2,681 |
| Jul 8, 2026 | 86.45 | 90.60 | 86.45 | 90.60 | 90.60 | 6.59% | 99 |
| Jul 7, 2026 | 86.02 | 86.02 | 85.00 | 85.00 | 85.00 | -4.66% | 505 |
| Jul 6, 2026 | 89.50 | 91.00 | 89.15 | 89.15 | 89.15 | -0.21% | 123 |
| Jul 3, 2026 | 94.80 | 94.80 | 89.00 | 89.34 | 89.34 | -3.42% | 4 |
| Jul 2, 2026 | 92.90 | 92.90 | 92.50 | 92.50 | 92.50 | 0.65% | 307 |
| Jul 1, 2026 | 89.15 | 91.95 | 89.15 | 91.90 | 91.90 | 4.43% | 530 |
| Jun 30, 2026 | 88.05 | 88.20 | 88.00 | 88.00 | 88.00 | - | 252 |
| Jun 29, 2026 | 88.70 | 88.70 | 88.00 | 88.00 | 88.00 | -5.12% | 126 |
| Jun 25, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 4.57% | 2 |
| Jun 24, 2026 | 95.40 | 95.40 | 88.30 | 88.70 | 88.70 | -3.59% | 1,194 |
| Jun 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1 |
| Jun 22, 2026 | 95.00 | 97.00 | 91.55 | 92.00 | 92.00 | 0.38% | 104 |
| Jun 19, 2026 | 92.00 | 92.00 | 89.95 | 91.65 | 91.65 | 1.72% | 434 |
| Jun 18, 2026 | 90.00 | 93.70 | 89.55 | 90.10 | 90.10 | -1.69% | 315 |
| Jun 17, 2026 | 93.35 | 93.35 | 89.50 | 91.65 | 91.65 | -1.98% | 1,073 |
| Jun 16, 2026 | 99.90 | 99.90 | 88.00 | 93.50 | 93.50 | -3.76% | 16,849 |
| Jun 15, 2026 | 107.50 | 107.50 | 95.50 | 97.15 | 97.15 | -4.80% | 5,053 |
| Jun 12, 2026 | 104.95 | 104.95 | 99.00 | 102.05 | 102.05 | -1.73% | 198 |