Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 18.25
+0.61 (3.46%)
At close: Oct 27, 2026
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.64 | 20.90 | 14.12 | 18.25 | 18.25 | 3.46% | 107 |
| Oct 26, 2026 | 17.64 | 17.64 | 17.52 | 17.64 | 17.64 | -2.00% | 226 |
| Oct 23, 2026 | 19.21 | 19.21 | 17.17 | 18.00 | 18.00 | -6.30% | 248 |
| Oct 22, 2026 | 19.70 | 19.80 | 19.00 | 19.21 | 19.21 | -2.49% | 585 |
| Oct 21, 2026 | 23.23 | 23.23 | 19.61 | 19.70 | 19.70 | -1.25% | 766 |
| Oct 19, 2026 | 19.95 | 19.95 | 19.55 | 19.95 | 19.95 | -1.92% | 136 |
| Oct 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.68% | 24 |
| Oct 15, 2026 | 19.60 | 20.90 | 19.60 | 20.90 | 20.90 | 4.19% | 310 |
| Oct 14, 2026 | 20.29 | 20.29 | 19.80 | 20.06 | 20.06 | -0.15% | 19 |
| Oct 13, 2026 | 20.01 | 20.83 | 19.81 | 20.09 | 20.09 | -3.55% | 130 |
| Oct 12, 2026 | 17.17 | 21.40 | 17.17 | 20.83 | 20.83 | 1.12% | 80,057 |
| Oct 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 9 |
| Oct 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 19 |
| Oct 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.39% | 110 |
| 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 |