Pioneer Investcorp Limited (BOM:507864)
India · Delayed Price · Currency is INR 128.15
+0.50 (0.39%)
At close: May 29, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 104.09 | 108.90 | 99.50 | 105.65 | 105.65 | -1.51% | 5,437 |
| Apr 24, 2026 | 102.99 | 109.00 | 100.41 | 107.27 | 107.27 | 8.18% | 2,060 |
| Apr 23, 2026 | 105.59 | 105.59 | 95.21 | 99.16 | 99.16 | -1.99% | 1,057 |
| Apr 22, 2026 | 105.00 | 105.00 | 99.10 | 101.17 | 101.17 | -8.02% | 1,652 |
| Apr 21, 2026 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 4.30% | 12 |
| Apr 20, 2026 | 113.94 | 113.94 | 103.03 | 105.46 | 105.46 | -2.39% | 262 |
| Apr 17, 2026 | 114.40 | 114.40 | 98.35 | 108.04 | 108.04 | 0.97% | 5,809 |
| Apr 16, 2026 | 110.98 | 110.98 | 107.00 | 107.00 | 107.00 | 3.03% | 525 |
| Apr 15, 2026 | 111.92 | 111.92 | 96.00 | 103.85 | 103.85 | 1.46% | 2,276 |
| Apr 13, 2026 | 109.90 | 109.90 | 100.00 | 102.36 | 102.36 | 0.60% | 1,498 |
| Apr 10, 2026 | 97.99 | 101.80 | 95.00 | 101.75 | 101.75 | 8.48% | 5,174 |
| Apr 9, 2026 | 97.98 | 97.98 | 90.00 | 93.80 | 93.80 | 4.52% | 4,122 |
| Apr 8, 2026 | 82.02 | 89.74 | 82.02 | 89.74 | 89.74 | 9.99% | 2,253 |
| Apr 7, 2026 | 80.17 | 85.52 | 80.16 | 81.59 | 81.59 | -3.18% | 597 |
| Apr 6, 2026 | 77.52 | 85.52 | 77.38 | 84.27 | 84.27 | 3.46% | 13,279 |
| Apr 2, 2026 | 81.46 | 84.99 | 81.42 | 81.45 | 81.45 | -4.96% | 1,531 |
| Apr 1, 2026 | 85.99 | 85.99 | 85.70 | 85.70 | 85.70 | 2.65% | 150 |
| Mar 30, 2026 | 82.01 | 83.99 | 79.80 | 83.49 | 83.49 | -0.60% | 1,167 |
| Mar 27, 2026 | 88.00 | 88.80 | 83.99 | 83.99 | 83.99 | -5.00% | 3,564 |
| Mar 25, 2026 | 93.99 | 93.99 | 88.05 | 88.41 | 88.41 | -4.61% | 3,018 |
| Mar 24, 2026 | 89.65 | 93.94 | 86.00 | 92.68 | 92.68 | 3.38% | 5,198 |
| Mar 23, 2026 | 95.70 | 95.70 | 88.35 | 89.65 | 89.65 | -3.60% | 803 |
| Mar 20, 2026 | 84.32 | 93.11 | 84.30 | 93.00 | 93.00 | 4.87% | 4,446 |
| Mar 19, 2026 | 89.10 | 90.90 | 88.00 | 88.68 | 88.68 | -4.13% | 3,305 |
| Mar 18, 2026 | 89.80 | 92.50 | 89.80 | 92.50 | 92.50 | 3.01% | 232 |
| Mar 17, 2026 | 89.99 | 89.99 | 88.00 | 89.80 | 89.80 | -2.92% | 800 |
| Mar 16, 2026 | 92.95 | 92.95 | 85.33 | 92.50 | 92.50 | 3.05% | 791 |
| Mar 13, 2026 | 93.50 | 95.50 | 88.22 | 89.76 | 89.76 | -3.34% | 2,512 |
| Mar 12, 2026 | 92.86 | 92.86 | 88.71 | 92.86 | 92.86 | -0.49% | 110 |