Pilani Investment and Industries Corporation Limited (BOM:539883)
India · Delayed Price · Currency is INR 4,573.85
-29.35 (-0.64%)
At close: Feb 13, 2026
BOM:539883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4,560.90 | 4,594.70 | 4,527.55 | 4,573.85 | 4,573.85 | -0.64% | 51 |
| Feb 12, 2026 | 4,650.10 | 4,650.10 | 4,587.75 | 4,603.20 | 4,603.20 | -1.01% | 59 |
| Feb 11, 2026 | 4,724.40 | 4,730.80 | 4,650.00 | 4,650.00 | 4,650.00 | -1.97% | 152 |
| Feb 10, 2026 | 4,663.30 | 4,761.65 | 4,658.75 | 4,743.50 | 4,743.50 | 3.21% | 143 |
| Feb 9, 2026 | 4,591.00 | 4,662.95 | 4,573.70 | 4,596.00 | 4,596.00 | -0.07% | 408 |
| Feb 6, 2026 | 4,580.00 | 4,613.25 | 4,572.00 | 4,599.40 | 4,599.40 | -0.52% | 537 |
| Feb 5, 2026 | 4,646.70 | 4,648.60 | 4,590.00 | 4,623.30 | 4,623.30 | -0.42% | 50 |
| Feb 4, 2026 | 4,638.20 | 4,711.45 | 4,612.75 | 4,643.00 | 4,643.00 | 0.02% | 1,935 |
| Feb 3, 2026 | 4,632.60 | 4,659.00 | 4,615.00 | 4,642.20 | 4,642.20 | 2.15% | 95 |
| Feb 2, 2026 | 4,552.10 | 4,552.10 | 4,499.00 | 4,544.30 | 4,544.30 | -0.65% | 73 |
| Feb 1, 2026 | 4,695.35 | 4,695.35 | 4,521.45 | 4,574.05 | 4,574.05 | -0.63% | 209 |
| Jan 30, 2026 | 4,668.00 | 4,693.00 | 4,580.00 | 4,603.25 | 4,603.25 | -1.12% | 303 |
| Jan 29, 2026 | 4,590.05 | 4,687.00 | 4,590.05 | 4,655.20 | 4,655.20 | 0.53% | 102 |
| Jan 28, 2026 | 4,617.00 | 4,675.00 | 4,599.70 | 4,630.60 | 4,630.60 | 0.08% | 308 |
| Jan 27, 2026 | 4,584.15 | 4,645.00 | 4,506.40 | 4,627.10 | 4,627.10 | 0.94% | 98 |
| Jan 23, 2026 | 4,684.00 | 4,684.00 | 4,508.00 | 4,584.10 | 4,584.10 | -2.26% | 166 |
| Jan 22, 2026 | 4,743.15 | 4,743.15 | 4,638.10 | 4,689.90 | 4,689.90 | 0.62% | 365 |
| Jan 21, 2026 | 4,709.00 | 4,715.00 | 4,553.00 | 4,661.00 | 4,661.00 | -0.65% | 866 |
| Jan 20, 2026 | 4,725.00 | 4,725.00 | 4,662.20 | 4,691.65 | 4,691.65 | -1.23% | 215 |
| Jan 19, 2026 | 4,782.50 | 4,782.50 | 4,720.00 | 4,750.00 | 4,750.00 | -1.81% | 119 |
| Jan 16, 2026 | 4,879.00 | 4,879.00 | 4,822.00 | 4,837.35 | 4,837.35 | -0.61% | 117 |
| Jan 14, 2026 | 4,999.00 | 4,999.00 | 4,867.00 | 4,867.25 | 4,867.25 | -0.59% | 90 |
| Jan 13, 2026 | 4,890.00 | 4,983.50 | 4,873.05 | 4,896.00 | 4,896.00 | -1.25% | 94 |
| Jan 12, 2026 | 4,936.00 | 4,958.30 | 4,768.25 | 4,958.00 | 4,958.00 | 0.45% | 244 |
| Jan 9, 2026 | 4,992.00 | 5,009.15 | 4,930.00 | 4,935.90 | 4,935.90 | -1.35% | 97 |
| Jan 8, 2026 | 5,076.00 | 5,076.00 | 4,992.00 | 5,003.20 | 5,003.20 | -1.86% | 59 |
| Jan 7, 2026 | 5,083.00 | 5,114.20 | 5,066.00 | 5,097.80 | 5,097.80 | 0.20% | 156 |
| Jan 6, 2026 | 5,130.00 | 5,130.00 | 5,078.05 | 5,087.40 | 5,087.40 | -0.81% | 106 |
| Jan 5, 2026 | 5,149.50 | 5,175.85 | 5,107.00 | 5,129.05 | 5,129.05 | -1.10% | 76 |
| Jan 2, 2026 | 5,180.00 | 5,195.00 | 5,154.10 | 5,185.95 | 5,185.95 | 0.11% | 251 |
| Jan 1, 2026 | 5,180.05 | 5,231.40 | 5,180.00 | 5,180.00 | 5,180.00 | -0.75% | 85 |
| Dec 31, 2025 | 5,225.00 | 5,225.00 | 5,182.00 | 5,219.00 | 5,219.00 | 0.73% | 44 |
| Dec 30, 2025 | 5,193.00 | 5,199.95 | 5,150.75 | 5,181.35 | 5,181.35 | 0.04% | 59 |
| Dec 29, 2025 | 5,338.00 | 5,338.00 | 5,165.00 | 5,179.10 | 5,179.10 | -2.99% | 148 |
| Dec 26, 2025 | 5,141.50 | 5,427.95 | 5,080.00 | 5,338.75 | 5,338.75 | 3.75% | 860 |
| Dec 24, 2025 | 5,189.50 | 5,206.45 | 5,130.00 | 5,145.65 | 5,145.65 | -0.74% | 39 |
| Dec 23, 2025 | 5,389.80 | 5,389.80 | 5,171.00 | 5,183.90 | 5,183.90 | -0.48% | 167 |
| Dec 22, 2025 | 5,154.90 | 5,211.00 | 5,154.90 | 5,208.90 | 5,208.90 | 1.05% | 67 |
| Dec 19, 2025 | 5,127.20 | 5,182.95 | 5,127.20 | 5,154.85 | 5,154.85 | -0.11% | 52 |
| Dec 18, 2025 | 5,294.30 | 5,294.30 | 5,141.00 | 5,160.50 | 5,160.50 | -2.81% | 330 |
| Dec 17, 2025 | 5,191.55 | 5,349.35 | 5,132.50 | 5,309.45 | 5,309.45 | 2.57% | 1,220 |
| Dec 16, 2025 | 5,065.00 | 5,222.95 | 5,065.00 | 5,176.45 | 5,176.45 | 0.90% | 192 |
| Dec 15, 2025 | 5,208.80 | 5,208.80 | 5,115.90 | 5,130.35 | 5,130.35 | -1.99% | 258 |
| Dec 12, 2025 | 5,500.00 | 5,850.00 | 5,200.20 | 5,234.25 | 5,234.25 | 1.45% | 138 |
| Dec 11, 2025 | 5,111.50 | 5,201.25 | 5,094.00 | 5,159.45 | 5,159.45 | 1.27% | 184 |
| Dec 10, 2025 | 5,125.00 | 5,198.80 | 5,054.45 | 5,094.80 | 5,094.80 | -1.50% | 238 |
| Dec 9, 2025 | 5,089.00 | 5,178.20 | 5,089.00 | 5,172.60 | 5,172.60 | 0.83% | 93 |
| Dec 8, 2025 | 5,130.00 | 5,156.05 | 5,092.25 | 5,130.00 | 5,130.00 | 0.12% | 443 |
| Dec 5, 2025 | 5,071.00 | 5,152.95 | 5,071.00 | 5,123.60 | 5,123.60 | -0.56% | 274 |
| Dec 4, 2025 | 5,240.00 | 5,240.00 | 5,150.00 | 5,152.45 | 5,152.45 | -0.74% | 201 |