Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 51.10
0.00 (0.00%)
At close: Oct 23, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.55 | 51.10 | 48.55 | 51.10 | 51.10 | - | 2 |
| Oct 22, 2026 | 53.78 | 53.78 | 51.10 | 51.10 | 51.10 | -4.98% | 277 |
| Oct 21, 2026 | 51.12 | 54.46 | 51.11 | 53.78 | 53.78 | -0.04% | 3,730 |
| Oct 19, 2026 | 54.90 | 54.90 | 51.25 | 53.80 | 53.80 | 2.07% | 1,543 |
| Oct 16, 2026 | 53.00 | 53.35 | 50.91 | 52.71 | 52.71 | 3.54% | 2,116 |
| Oct 15, 2026 | 51.93 | 51.93 | 50.91 | 50.91 | 50.91 | -4.98% | 5,946 |
| Oct 14, 2026 | 53.54 | 55.88 | 52.47 | 53.58 | 53.58 | -2.99% | 9,014 |
| Oct 13, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -4.99% | 5,079 |
| Oct 12, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -4.99% | 273 |
| Oct 9, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -5.00% | 101 |
| Oct 8, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -4.99% | 2,003 |
| Oct 7, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -4.99% | 86 |
| Oct 6, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -4.99% | 182 |
| Oct 5, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -5.00% | 136 |
| Sep 30, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.45% | 20 |
| Sep 29, 2026 | 79.04 | 79.43 | 79.04 | 79.40 | 79.40 | -4.57% | 43 |
| Sep 17, 2026 | 79.00 | 83.20 | 79.00 | 83.20 | 83.20 | 0.12% | 273 |
| Sep 16, 2026 | 85.46 | 85.46 | 83.00 | 83.10 | 83.10 | -4.70% | 195 |
| Sep 15, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 2.11% | 1 |
| Sep 11, 2026 | 85.40 | 85.45 | 85.40 | 85.40 | 85.40 | 1.01% | 40 |
| Sep 9, 2026 | 84.00 | 86.00 | 82.32 | 84.55 | 84.55 | 0.65% | 2,665 |
| Sep 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.30% | 500 |
| Sep 7, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 4.95% | 2 |
| Sep 4, 2026 | 83.99 | 83.99 | 79.80 | 79.80 | 79.80 | -4.99% | 664 |
| Sep 3, 2026 | 80.50 | 83.99 | 80.50 | 83.99 | 83.99 | 4.34% | 2 |
| Sep 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.56% | 10 |
| Aug 28, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 4.95% | 1 |
| Aug 27, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 4.99% | 1 |
| Aug 26, 2026 | 79.00 | 79.00 | 76.55 | 76.55 | 76.55 | -3.43% | 583 |
| 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 |