Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 84.00
-6.60 (-7.28%)
At close: Jul 9, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 104.00 | 104.00 | 102.00 | 103.85 | 103.85 | 3.23% | 85 |
| Jun 10, 2026 | 108.00 | 108.00 | 99.15 | 100.60 | 100.60 | -3.22% | 32 |
| Jun 9, 2026 | 106.50 | 106.50 | 99.15 | 103.95 | 103.95 | -2.85% | 3,577 |
| Jun 8, 2026 | 107.20 | 107.20 | 107.00 | 107.00 | 107.00 | 1.47% | 10 |
| Jun 5, 2026 | 110.00 | 113.75 | 104.00 | 105.45 | 105.45 | 1.35% | 885 |
| Jun 4, 2026 | 112.00 | 116.00 | 103.00 | 104.05 | 104.05 | -3.70% | 1,252 |
| Jun 3, 2026 | 104.60 | 111.60 | 100.95 | 108.05 | 108.05 | 2.76% | 2,816 |
| Jun 2, 2026 | 112.05 | 113.95 | 103.85 | 105.15 | 105.15 | -8.84% | 8,984 |
| Jun 1, 2026 | 122.05 | 126.95 | 115.35 | 115.35 | 115.35 | -9.99% | 3,259 |
| May 29, 2026 | 135.95 | 135.95 | 124.05 | 128.15 | 128.15 | 0.39% | 4,560 |
| May 27, 2026 | 123.00 | 129.80 | 120.00 | 127.65 | 127.65 | 7.63% | 17,000 |
| May 26, 2026 | 121.15 | 124.00 | 118.35 | 118.60 | 118.60 | -4.28% | 3,201 |
| May 25, 2026 | 124.00 | 125.00 | 120.15 | 123.90 | 123.90 | 4.65% | 5,779 |
| May 22, 2026 | 120.10 | 123.00 | 118.05 | 118.40 | 118.40 | 0.81% | 494 |
| May 21, 2026 | 114.70 | 117.90 | 112.25 | 117.45 | 117.45 | 3.89% | 1,090 |
| May 20, 2026 | 115.05 | 120.40 | 112.05 | 113.05 | 113.05 | -5.75% | 950 |
| May 19, 2026 | 122.55 | 126.40 | 118.00 | 119.95 | 119.95 | -1.28% | 7,077 |
| May 18, 2026 | 111.90 | 123.50 | 111.90 | 121.50 | 121.50 | 8.05% | 6,822 |
| May 15, 2026 | 112.00 | 115.95 | 112.00 | 112.45 | 112.45 | 3.78% | 6 |
| May 14, 2026 | 115.00 | 115.35 | 105.75 | 108.35 | 108.35 | -2.91% | 6,789 |
| May 13, 2026 | 109.95 | 113.90 | 107.00 | 111.60 | 111.60 | 4.20% | 880 |
| May 12, 2026 | 114.00 | 115.50 | 107.10 | 107.10 | 107.10 | 0.28% | 63 |
| May 11, 2026 | 109.25 | 113.00 | 103.00 | 106.80 | 106.80 | -1.79% | 730 |
| May 8, 2026 | 114.35 | 114.35 | 102.15 | 108.75 | 108.75 | 4.57% | 542 |
| May 6, 2026 | 104.60 | 112.00 | 101.40 | 104.00 | 104.00 | -2.39% | 1,984 |
| May 5, 2026 | 107.00 | 107.85 | 104.10 | 106.55 | 106.55 | -4.01% | 421 |
| May 4, 2026 | 114.00 | 116.00 | 103.15 | 111.00 | 111.00 | 1.98% | 276 |
| Apr 30, 2026 | 106.00 | 108.84 | 102.61 | 108.84 | 108.84 | 0.36% | 166 |
| Apr 29, 2026 | 101.23 | 109.89 | 101.23 | 108.45 | 108.45 | 6.32% | 92 |
| Apr 28, 2026 | 103.12 | 104.00 | 100.00 | 102.00 | 102.00 | -3.45% | 1,223 |