Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 37.91
+0.60 (1.61%)
At close: Sep 11, 2025
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 37.20 | 38.60 | 37.01 | 37.84 | 37.84 | -0.37% | 1,155 |
| Sep 12, 2025 | 37.89 | 38.74 | 37.45 | 37.98 | 37.98 | 0.18% | 1,395 |
| Sep 11, 2025 | 37.21 | 38.05 | 37.02 | 37.91 | 37.91 | 1.61% | 4,934 |
| Sep 10, 2025 | 37.26 | 37.75 | 36.55 | 37.31 | 37.31 | 1.47% | 5,548 |
| Sep 9, 2025 | 35.20 | 37.37 | 35.20 | 36.77 | 36.77 | -0.62% | 1,401 |
| Sep 8, 2025 | 35.85 | 38.00 | 35.85 | 37.00 | 37.00 | 0.33% | 2,110 |
| Sep 5, 2025 | 37.16 | 37.25 | 36.52 | 36.88 | 36.88 | -0.05% | 624 |
| Sep 4, 2025 | 36.10 | 37.08 | 36.10 | 36.90 | 36.90 | -0.83% | 1,049 |
| Sep 3, 2025 | 36.53 | 37.34 | 36.53 | 37.21 | 37.21 | 0.84% | 205 |
| Sep 2, 2025 | 36.10 | 37.69 | 36.10 | 36.90 | 36.90 | - | 1,938 |
| Sep 1, 2025 | 36.89 | 37.30 | 36.60 | 36.90 | 36.90 | -1.89% | 16,878 |
| Aug 29, 2025 | 38.09 | 38.10 | 37.61 | 37.61 | 37.61 | 0.29% | 294 |
| Aug 28, 2025 | 37.40 | 37.79 | 37.25 | 37.50 | 37.50 | -0.35% | 183 |
| Aug 26, 2025 | 38.38 | 38.38 | 37.50 | 37.63 | 37.63 | -0.97% | 1,358 |
| Aug 25, 2025 | 38.53 | 42.06 | 37.74 | 38.00 | 38.00 | 1.47% | 91,636 |
| Aug 22, 2025 | 38.43 | 38.44 | 37.30 | 37.45 | 37.45 | -3.10% | 1,668 |
| Aug 21, 2025 | 39.50 | 39.50 | 38.52 | 38.65 | 38.65 | -0.72% | 2,941 |
| Aug 20, 2025 | 38.97 | 39.69 | 38.00 | 38.93 | 38.93 | 0.36% | 855 |
| Aug 19, 2025 | 38.20 | 38.90 | 37.51 | 38.79 | 38.79 | 2.29% | 1,479 |
| Aug 18, 2025 | 39.68 | 42.00 | 37.80 | 37.92 | 37.92 | -1.56% | 1,712 |
| Aug 14, 2025 | 39.10 | 39.30 | 38.03 | 38.52 | 38.52 | -0.49% | 1,798 |
| Aug 13, 2025 | 40.00 | 40.44 | 38.71 | 38.71 | 38.71 | -3.30% | 2,596 |
| Aug 12, 2025 | 39.29 | 44.84 | 38.78 | 40.03 | 40.03 | 1.88% | 60,788 |
| Aug 11, 2025 | 40.89 | 40.93 | 38.55 | 39.29 | 39.29 | -1.75% | 2,864 |
| Aug 8, 2025 | 39.99 | 39.99 | 39.03 | 39.99 | 39.99 | -1.11% | 2,463 |
| Aug 7, 2025 | 39.31 | 40.47 | 39.00 | 40.44 | 40.44 | 1.56% | 517 |
| Aug 6, 2025 | 39.59 | 40.36 | 39.56 | 39.82 | 39.82 | 0.10% | 809 |
| Aug 5, 2025 | 40.42 | 40.96 | 39.77 | 39.78 | 39.78 | -1.58% | 1,819 |
| Aug 4, 2025 | 40.70 | 40.70 | 40.42 | 40.42 | 40.42 | -0.69% | 399 |
| Aug 1, 2025 | 39.00 | 41.80 | 39.00 | 40.70 | 40.70 | 0.74% | 680 |
| Jul 31, 2025 | 40.72 | 41.00 | 39.72 | 40.40 | 40.40 | -0.62% | 2,310 |
| Jul 30, 2025 | 40.25 | 40.79 | 40.08 | 40.65 | 40.65 | 2.96% | 3,790 |
| Jul 29, 2025 | 39.01 | 40.53 | 39.01 | 39.48 | 39.48 | 0.05% | 1,502 |
| Jul 28, 2025 | 40.46 | 40.99 | 38.86 | 39.46 | 39.46 | -2.47% | 908 |
| Jul 25, 2025 | 41.28 | 41.28 | 40.25 | 40.46 | 40.46 | -1.51% | 8,288 |
| Jul 24, 2025 | 42.84 | 42.84 | 41.02 | 41.08 | 41.08 | -2.19% | 1,938 |
| Jul 23, 2025 | 42.08 | 42.09 | 41.61 | 42.00 | 42.00 | -0.45% | 629 |
| Jul 22, 2025 | 42.45 | 42.45 | 41.79 | 42.19 | 42.19 | 0.36% | 1,029 |
| Jul 21, 2025 | 41.20 | 42.27 | 40.81 | 42.04 | 42.04 | 0.07% | 1,780 |
| Jul 18, 2025 | 42.24 | 42.90 | 41.55 | 42.01 | 42.01 | -1.01% | 4,000 |
| Jul 17, 2025 | 43.20 | 43.20 | 42.20 | 42.44 | 42.44 | -1.76% | 2,286 |
| Jul 16, 2025 | 42.91 | 43.28 | 42.36 | 43.20 | 43.20 | 1.38% | 2,402 |
| Jul 15, 2025 | 42.59 | 43.00 | 42.06 | 42.61 | 42.61 | 0.28% | 1,440 |
| Jul 14, 2025 | 42.13 | 42.65 | 42.13 | 42.49 | 42.49 | -0.16% | 1,154 |
| Jul 11, 2025 | 43.10 | 43.50 | 42.21 | 42.56 | 42.56 | -2.07% | 1,023 |
| Jul 10, 2025 | 43.10 | 43.50 | 42.80 | 43.46 | 43.46 | 0.98% | 1,473 |
| Jul 9, 2025 | 43.33 | 43.54 | 42.70 | 43.04 | 43.04 | -0.94% | 5,630 |
| Jul 8, 2025 | 44.38 | 45.48 | 43.00 | 43.45 | 43.45 | 1.05% | 5,772 |
| Jul 7, 2025 | 43.65 | 43.65 | 43.00 | 43.00 | 43.00 | 0.70% | 200 |
| Jul 4, 2025 | 43.85 | 43.85 | 42.70 | 42.70 | 42.70 | -0.81% | 2,417 |