Pioneer Embroideries Limited (BOM:514300)
India · Delayed Price · Currency is INR 24.26
-1.47 (-5.71%)
At close: Aug 4, 2026
Pioneer Embroideries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 23.52 | 24.07 | 22.00 | 22.65 | 22.65 | -3.62% | 583 |
| Jul 14, 2026 | 23.88 | 23.88 | 22.55 | 23.50 | 23.50 | -1.59% | 454 |
| Jul 13, 2026 | 23.55 | 23.88 | 23.55 | 23.88 | 23.88 | -3.52% | 120 |
| Jul 10, 2026 | 24.86 | 24.86 | 24.75 | 24.75 | 24.75 | 8.22% | 105 |
| Jul 9, 2026 | 23.32 | 23.32 | 22.86 | 22.87 | 22.87 | -1.04% | 28 |
| Jul 8, 2026 | 22.14 | 23.24 | 22.11 | 23.11 | 23.11 | -1.62% | 605 |
| Jul 7, 2026 | 22.50 | 23.69 | 22.50 | 23.49 | 23.49 | -1.80% | 7 |
| Jul 6, 2026 | 23.89 | 24.24 | 22.73 | 23.92 | 23.92 | 0.13% | 326 |
| Jul 3, 2026 | 22.81 | 23.89 | 22.81 | 23.89 | 23.89 | 7.32% | 250 |
| Jul 2, 2026 | 22.90 | 23.00 | 22.10 | 22.26 | 22.26 | -2.79% | 1,691 |
| Jul 1, 2026 | 22.89 | 23.01 | 22.10 | 22.90 | 22.90 | 0.04% | 1,650 |
| Jun 30, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.97% | 20 |
| Jun 29, 2026 | 26.90 | 26.90 | 21.72 | 22.23 | 22.23 | -1.20% | 643 |
| Jun 25, 2026 | 25.39 | 25.39 | 22.50 | 22.50 | 22.50 | -2.26% | 2,621 |
| Jun 24, 2026 | 23.70 | 23.81 | 23.00 | 23.02 | 23.02 | -2.46% | 1,344 |
| 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 |