Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 20.89
+0.89 (4.45%)
At close: Oct 5, 2026
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 22.22 | 22.40 | 19.55 | 20.89 | 20.89 | 4.45% | 695 |
| Oct 1, 2026 | 20.40 | 20.40 | 19.55 | 20.00 | 20.00 | -4.76% | 1,215 |
| Sep 30, 2026 | 21.49 | 21.49 | 21.00 | 21.00 | 21.00 | 1.45% | 5 |
| Sep 29, 2026 | 20.82 | 20.82 | 20.33 | 20.70 | 20.70 | -0.58% | 249 |
| Sep 28, 2026 | 21.30 | 21.30 | 20.82 | 20.82 | 20.82 | -2.25% | 383 |
| Sep 25, 2026 | 21.00 | 22.42 | 21.00 | 21.30 | 21.30 | -0.93% | 2,006 |
| Sep 24, 2026 | 21.63 | 22.15 | 21.50 | 21.50 | 21.50 | -1.42% | 430 |
| Sep 23, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.14% | 50 |
| Sep 22, 2026 | 21.20 | 22.78 | 21.20 | 21.78 | 21.78 | -4.39% | 724 |
| Sep 21, 2026 | 22.50 | 22.80 | 22.50 | 22.78 | 22.78 | 4.98% | 30 |
| Sep 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 3,550 |
| Sep 17, 2026 | 21.15 | 21.85 | 20.58 | 21.70 | 21.70 | 2.60% | 703 |
| Sep 16, 2026 | 21.05 | 21.25 | 21.05 | 21.15 | 21.15 | 0.48% | 595 |
| Sep 15, 2026 | 21.05 | 21.15 | 21.05 | 21.05 | 21.05 | 4.05% | 350 |
| Sep 10, 2026 | 20.80 | 20.80 | 20.21 | 20.23 | 20.23 | -7.54% | 1,924 |
| Sep 8, 2026 | 21.05 | 21.90 | 20.84 | 21.88 | 21.88 | 3.80% | 161 |
| Sep 4, 2026 | 21.10 | 24.20 | 21.00 | 21.08 | 21.08 | -1.03% | 1,579 |
| Sep 3, 2026 | 21.50 | 21.99 | 21.30 | 21.30 | 21.30 | -0.93% | 925 |
| Sep 2, 2026 | 21.87 | 21.87 | 21.50 | 21.50 | 21.50 | -3.33% | 121 |
| Aug 31, 2026 | 21.99 | 22.24 | 21.61 | 22.24 | 22.24 | 2.96% | 460 |
| Aug 28, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -1.82% | 16,451 |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15,077 |
| Aug 26, 2026 | 22.50 | 22.50 | 21.74 | 22.00 | 22.00 | - | 15,185 |
| Aug 25, 2026 | 22.09 | 22.99 | 22.00 | 22.00 | 22.00 | -0.41% | 330 |
| Aug 24, 2026 | 23.23 | 23.23 | 21.87 | 22.09 | 22.09 | 1.80% | 16,210 |
| Aug 21, 2026 | 24.24 | 24.24 | 20.10 | 21.70 | 21.70 | -0.69% | 1,098 |
| Aug 20, 2026 | 21.80 | 21.90 | 21.50 | 21.85 | 21.85 | -1.13% | 15,622 |
| Aug 19, 2026 | 24.80 | 24.80 | 22.10 | 22.10 | 22.10 | -1.82% | 2,612 |
| Aug 18, 2026 | 22.18 | 22.51 | 22.18 | 22.51 | 22.51 | -4.94% | 93 |
| Aug 14, 2026 | 23.00 | 23.68 | 23.00 | 23.68 | 23.68 | 0.13% | 119 |
| Aug 13, 2026 | 22.84 | 24.24 | 22.84 | 23.65 | 23.65 | 3.55% | 507 |
| Aug 12, 2026 | 22.84 | 23.57 | 22.84 | 22.84 | 22.84 | 0.48% | 235 |
| Aug 11, 2026 | 23.33 | 23.50 | 22.73 | 22.73 | 22.73 | -0.92% | 141 |
| Aug 10, 2026 | 24.09 | 24.09 | 22.94 | 22.94 | 22.94 | -2.38% | 2,939 |
| Aug 7, 2026 | 24.50 | 24.50 | 23.50 | 23.50 | 23.50 | -6.00% | 10,140 |
| Aug 6, 2026 | 23.23 | 25.00 | 23.01 | 25.00 | 25.00 | 2.88% | 184 |
| Aug 5, 2026 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 0.16% | 260 |
| Aug 4, 2026 | 25.70 | 25.74 | 23.90 | 24.26 | 24.26 | -5.71% | 2,332 |
| Aug 3, 2026 | 25.59 | 26.00 | 24.62 | 25.73 | 25.73 | 0.55% | 884 |
| Jul 31, 2026 | 25.36 | 25.60 | 24.78 | 25.59 | 25.59 | 0.91% | 510 |
| Jul 30, 2026 | 24.86 | 27.00 | 24.86 | 25.36 | 25.36 | 6.42% | 9,288 |
| Jul 29, 2026 | 23.45 | 23.83 | 23.45 | 23.83 | 23.83 | 3.70% | 114 |
| Jul 28, 2026 | 25.00 | 25.00 | 22.72 | 22.98 | 22.98 | 6.29% | 1,776 |
| Jul 24, 2026 | 21.90 | 21.90 | 21.62 | 21.62 | 21.62 | -1.28% | 111 |
| Jul 23, 2026 | 21.56 | 22.41 | 21.00 | 21.90 | 21.90 | -0.45% | 7,644 |
| Jul 22, 2026 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | -0.23% | 151 |
| Jul 21, 2026 | 22.23 | 22.23 | 22.05 | 22.05 | 22.05 | 0.09% | 200 |
| Jul 20, 2026 | 22.66 | 22.66 | 22.03 | 22.03 | 22.03 | -2.74% | 820 |
| Jul 17, 2026 | 22.36 | 23.95 | 22.36 | 22.65 | 22.65 | 0.40% | 127 |
| Jul 16, 2026 | 22.65 | 23.80 | 22.56 | 22.56 | 22.56 | -0.40% | 1,018 |