Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 26.14
+0.40 (1.55%)
At close: Apr 17, 2026
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.30% | 9 |
| Apr 17, 2026 | 25.75 | 26.14 | 25.75 | 26.14 | 26.14 | 1.55% | 867 |
| Apr 16, 2026 | 25.10 | 25.79 | 24.30 | 25.74 | 25.74 | 2.55% | 1,140 |
| Apr 15, 2026 | 24.99 | 25.35 | 24.50 | 25.10 | 25.10 | 2.37% | 10,592 |
| Apr 13, 2026 | 24.40 | 24.55 | 24.30 | 24.52 | 24.52 | 0.91% | 226 |
| Apr 9, 2026 | 25.48 | 25.48 | 24.30 | 24.30 | 24.30 | -4.63% | 506 |
| Apr 8, 2026 | 25.42 | 25.92 | 24.10 | 25.48 | 25.48 | 5.73% | 386 |
| Apr 7, 2026 | 23.12 | 24.15 | 23.12 | 24.10 | 24.10 | 9.00% | 565 |
| Apr 6, 2026 | 21.87 | 22.11 | 21.87 | 22.11 | 22.11 | 1.10% | 7 |
| Apr 2, 2026 | 19.99 | 21.92 | 19.99 | 21.87 | 21.87 | 0.09% | 19,693 |
| Apr 1, 2026 | 21.58 | 21.87 | 20.70 | 21.85 | 21.85 | 9.52% | 18,303 |
| Mar 30, 2026 | 25.80 | 25.80 | 19.55 | 19.95 | 19.95 | -10.18% | 16,049 |
| Mar 27, 2026 | 22.89 | 23.95 | 22.20 | 22.21 | 22.21 | -4.92% | 43,346 |
| Mar 25, 2026 | 23.51 | 24.76 | 23.36 | 23.36 | 23.36 | 0.30% | 12,414 |
| Mar 24, 2026 | 23.99 | 26.09 | 23.00 | 23.29 | 23.29 | - | 16,102 |
| Mar 23, 2026 | 23.90 | 24.29 | 23.00 | 23.29 | 23.29 | -7.40% | 29,474 |
| Mar 20, 2026 | 24.70 | 25.44 | 24.70 | 25.15 | 25.15 | 2.11% | 351 |
| Mar 19, 2026 | 25.10 | 25.10 | 24.24 | 24.63 | 24.63 | 0.37% | 21,679 |
| Mar 18, 2026 | 25.20 | 27.26 | 24.37 | 24.54 | 24.54 | 4.69% | 10,614 |
| Mar 17, 2026 | 23.40 | 23.58 | 23.40 | 23.44 | 23.44 | 1.47% | 35,376 |
| Mar 16, 2026 | 23.50 | 23.51 | 23.10 | 23.10 | 23.10 | -2.16% | 238 |
| Mar 13, 2026 | 24.71 | 24.71 | 23.10 | 23.61 | 23.61 | -8.02% | 1,252 |
| Mar 12, 2026 | 25.11 | 26.41 | 24.81 | 25.67 | 25.67 | -2.10% | 7,715 |
| Mar 11, 2026 | 26.64 | 26.64 | 25.00 | 26.22 | 26.22 | 2.18% | 41,232 |
| Mar 10, 2026 | 25.00 | 25.66 | 25.00 | 25.66 | 25.66 | 3.84% | 646 |
| Mar 9, 2026 | 25.85 | 27.27 | 24.71 | 24.71 | 24.71 | 1.56% | 5,143 |
| Mar 6, 2026 | 27.27 | 27.27 | 24.29 | 24.33 | 24.33 | -10.78% | 1,868 |
| Mar 4, 2026 | 26.11 | 27.68 | 25.80 | 27.27 | 27.27 | 2.91% | 18,726 |
| Mar 2, 2026 | 27.00 | 28.65 | 25.62 | 26.50 | 26.50 | -1.78% | 22,565 |
| Feb 27, 2026 | 28.82 | 29.01 | 26.98 | 26.98 | 26.98 | 6.64% | 107 |
| Feb 26, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -5.70% | 150 |
| Feb 25, 2026 | 27.06 | 27.06 | 26.83 | 26.83 | 26.83 | -0.15% | 41 |
| Feb 24, 2026 | 28.55 | 28.55 | 26.87 | 26.87 | 26.87 | -0.59% | 33 |
| Feb 23, 2026 | 27.17 | 27.17 | 27.00 | 27.03 | 27.03 | 0.60% | 195 |
| Feb 20, 2026 | 26.88 | 27.54 | 26.70 | 26.87 | 26.87 | 0.37% | 4,509 |
| Feb 19, 2026 | 27.15 | 27.96 | 26.77 | 26.77 | 26.77 | -1.29% | 11 |
| Feb 18, 2026 | 27.58 | 28.50 | 27.00 | 27.12 | 27.12 | -0.84% | 3,985 |
| Feb 16, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 100 |
| Feb 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.90% | 15 |
| Feb 12, 2026 | 29.02 | 29.20 | 27.88 | 27.88 | 27.88 | -4.85% | 26,646 |
| Feb 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | 150 |
| Feb 10, 2026 | 28.70 | 29.40 | 28.70 | 29.40 | 29.40 | -0.74% | 229 |
| Feb 9, 2026 | 27.84 | 31.56 | 27.84 | 29.62 | 29.62 | 6.39% | 10,043 |
| Feb 6, 2026 | 27.80 | 28.58 | 27.80 | 27.84 | 27.84 | -2.04% | 19,439 |
| Feb 5, 2026 | 29.60 | 29.60 | 28.00 | 28.42 | 28.42 | -1.22% | 2,171 |
| Feb 4, 2026 | 29.60 | 30.40 | 28.62 | 28.77 | 28.77 | 6.99% | 10,206 |
| Feb 3, 2026 | 26.03 | 26.89 | 26.03 | 26.89 | 26.89 | 7.56% | 10,235 |
| Feb 2, 2026 | 26.50 | 26.50 | 24.42 | 25.00 | 25.00 | -6.82% | 1,134 |
| Feb 1, 2026 | 25.85 | 27.80 | 25.85 | 26.83 | 26.83 | 5.88% | 135 |
| Jan 30, 2026 | 25.85 | 25.85 | 25.25 | 25.34 | 25.34 | -0.28% | 168 |