Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 36.19
+0.30 (0.84%)
At close: Oct 17, 2025
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.84% | 1,000 |
| Oct 16, 2025 | 35.34 | 36.15 | 34.90 | 35.89 | 35.89 | 1.16% | 345 |
| Oct 15, 2025 | 35.39 | 35.54 | 35.39 | 35.48 | 35.48 | 2.10% | 330 |
| Oct 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.03% | 4 |
| Oct 13, 2025 | 34.60 | 35.99 | 34.60 | 34.76 | 34.76 | -2.74% | 413 |
| Oct 10, 2025 | 35.98 | 38.13 | 35.43 | 35.74 | 35.74 | -0.58% | 63,336 |
| Oct 9, 2025 | 35.99 | 36.60 | 35.00 | 35.95 | 35.95 | -0.42% | 20,522 |
| Oct 8, 2025 | 37.20 | 37.20 | 35.60 | 36.10 | 36.10 | -3.86% | 7,951 |
| Oct 7, 2025 | 35.01 | 37.78 | 35.01 | 37.55 | 37.55 | 5.83% | 5,457 |
| Oct 6, 2025 | 34.99 | 36.50 | 34.50 | 35.48 | 35.48 | 2.84% | 40,500 |
| Oct 3, 2025 | 36.35 | 36.35 | 34.50 | 34.50 | 34.50 | -3.69% | 1,644 |
| Oct 1, 2025 | 36.25 | 36.25 | 35.47 | 35.82 | 35.82 | 1.91% | 122 |
| Sep 30, 2025 | 35.80 | 35.80 | 34.51 | 35.15 | 35.15 | -1.62% | 2,001 |
| Sep 26, 2025 | 36.00 | 36.36 | 35.40 | 35.73 | 35.73 | -1.16% | 14,921 |
| Sep 25, 2025 | 36.60 | 36.91 | 36.15 | 36.15 | 36.15 | -2.30% | 1,201 |
| Sep 24, 2025 | 37.30 | 38.23 | 36.53 | 37.00 | 37.00 | -1.86% | 6,555 |
| Sep 23, 2025 | 37.75 | 38.38 | 37.00 | 37.70 | 37.70 | -0.26% | 1,766 |
| Sep 22, 2025 | 38.20 | 38.29 | 37.80 | 37.80 | 37.80 | -1.20% | 801 |
| Sep 19, 2025 | 37.75 | 39.30 | 37.75 | 38.26 | 38.26 | 0.68% | 9,864 |
| Sep 18, 2025 | 38.00 | 38.12 | 37.04 | 38.00 | 38.00 | -0.24% | 4,068 |
| Sep 17, 2025 | 38.05 | 38.60 | 37.15 | 38.09 | 38.09 | 0.18% | 4,465 |
| Sep 16, 2025 | 37.84 | 38.60 | 37.30 | 38.02 | 38.02 | 0.48% | 2,182 |
| 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 |