Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 24.87
+0.76 (3.15%)
At close: Jun 22, 2026
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.27 | 24.27 | 23.10 | 23.60 | 23.60 | -5.11% | 738 |
| Jun 22, 2026 | 27.90 | 27.90 | 23.63 | 24.87 | 24.87 | 3.15% | 173 |
| Jun 19, 2026 | 24.25 | 24.99 | 24.00 | 24.11 | 24.11 | -2.78% | 2,030 |
| Jun 18, 2026 | 24.52 | 25.00 | 23.81 | 24.80 | 24.80 | 1.14% | 1,806 |
| Jun 17, 2026 | 25.97 | 25.97 | 24.22 | 24.52 | 24.52 | -5.66% | 1,842 |
| Jun 16, 2026 | 26.60 | 26.60 | 25.99 | 25.99 | 25.99 | 5.39% | 6 |
| Jun 15, 2026 | 22.40 | 25.13 | 22.40 | 24.66 | 24.66 | -2.34% | 288 |
| Jun 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.31% | 19 |
| Jun 11, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 4.14% | 6 |
| Jun 10, 2026 | 23.99 | 25.25 | 23.70 | 23.70 | 23.70 | -1.04% | 425 |
| Jun 9, 2026 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | -3.74% | 7 |
| Jun 8, 2026 | 23.85 | 25.25 | 23.85 | 24.88 | 24.88 | 3.49% | 98 |
| Jun 5, 2026 | 25.25 | 25.25 | 23.90 | 24.04 | 24.04 | 0.59% | 530 |
| Jun 4, 2026 | 24.50 | 24.97 | 22.45 | 23.90 | 23.90 | -4.36% | 7,165 |
| Jun 3, 2026 | 23.71 | 25.25 | 23.70 | 24.99 | 24.99 | -0.04% | 642 |
| Jun 2, 2026 | 24.20 | 25.95 | 24.20 | 25.00 | 25.00 | 2.04% | 1,442 |
| Jun 1, 2026 | 27.00 | 27.00 | 24.50 | 24.50 | 24.50 | -9.16% | 3,189 |
| May 29, 2026 | 27.00 | 27.00 | 26.90 | 26.97 | 26.97 | 2.47% | 52 |
| May 27, 2026 | 26.00 | 27.80 | 26.00 | 26.32 | 26.32 | -1.39% | 713 |
| May 26, 2026 | 25.63 | 26.69 | 25.63 | 26.69 | 26.69 | -0.71% | 173 |
| May 25, 2026 | 27.23 | 27.23 | 25.90 | 26.88 | 26.88 | -0.81% | 1,033 |
| May 22, 2026 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 1.50% | 168 |
| May 21, 2026 | 26.15 | 26.80 | 26.00 | 26.70 | 26.70 | -0.60% | 544 |
| May 20, 2026 | 24.60 | 27.23 | 24.60 | 26.86 | 26.86 | 5.42% | 358 |
| May 19, 2026 | 26.00 | 26.00 | 24.95 | 25.48 | 25.48 | -2.00% | 50 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | 80 |
| May 14, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | 0.27% | 100 |
| May 12, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -4.37% | 1 |
| May 11, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 1,142 |
| May 8, 2026 | 27.00 | 27.06 | 26.60 | 27.00 | 27.00 | 2.66% | 4,736 |
| May 6, 2026 | 26.72 | 26.72 | 26.30 | 26.30 | 26.30 | -0.98% | 2,881 |
| May 5, 2026 | 27.45 | 28.11 | 26.50 | 26.56 | 26.56 | -1.88% | 6,659 |
| May 4, 2026 | 29.90 | 29.90 | 26.99 | 27.07 | 27.07 | -2.66% | 73,299 |
| Apr 30, 2026 | 31.47 | 31.47 | 27.45 | 27.81 | 27.81 | -3.37% | 49,161 |
| Apr 29, 2026 | 27.10 | 29.90 | 26.50 | 28.78 | 28.78 | 5.42% | 113,034 |
| Apr 28, 2026 | 26.80 | 27.31 | 26.60 | 27.30 | 27.30 | 2.36% | 109 |
| Apr 27, 2026 | 26.51 | 28.00 | 26.51 | 26.67 | 26.67 | -1.59% | 206 |
| Apr 23, 2026 | 28.25 | 28.25 | 26.77 | 27.10 | 27.10 | 2.89% | 187 |
| Apr 21, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.09% | 24 |
| 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 |