Skip to main content
logo
Pilani Investment and Industries Corporation Limited (BOM:539883)
India flag India · Delayed Price · Currency is INR
4,425.00
-22.85 (-0.51%)
At close: Mar 12, 2026

BOM:539883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20264,440.004,496.954,360.004,425.004,425.00-0.51%1,604
Mar 11, 20264,462.054,500.004,324.004,447.854,447.85-1.16%126
Mar 10, 20264,470.804,524.404,454.004,500.004,500.000.65%85
Mar 9, 20264,370.004,564.304,370.004,470.754,470.75-2.05%262
Mar 6, 20264,400.004,598.004,387.054,564.304,564.303.99%67
Mar 5, 20264,392.204,429.204,355.004,389.304,389.30-0.31%57
Mar 4, 20264,344.104,430.004,328.404,403.104,403.10-1.64%332
Mar 2, 20264,510.804,510.954,430.104,476.554,476.55-2.69%130
Feb 27, 20264,626.004,631.004,561.504,600.354,600.35-1.05%88
Feb 26, 20264,530.604,696.004,530.604,649.154,649.152.62%120
Feb 25, 20264,487.804,537.004,482.004,530.604,530.600.95%36
Feb 24, 20264,525.054,526.404,421.004,487.754,487.75-0.78%141
Feb 23, 20264,614.504,614.504,523.104,523.104,523.10-1.49%171
Feb 20, 20264,622.904,632.704,559.004,591.404,591.40-0.07%27
Feb 19, 20264,662.904,662.904,576.004,594.404,594.40-0.95%42
Feb 18, 20264,560.004,690.404,535.004,638.354,638.351.72%50
Feb 17, 20264,506.004,590.004,506.004,560.004,560.000.82%18
Feb 16, 20264,570.004,599.004,520.004,522.754,522.75-1.12%72
Feb 13, 20264,560.904,594.704,527.554,573.854,573.85-0.64%51
Feb 12, 20264,650.104,650.104,587.754,603.204,603.20-1.01%59
Feb 11, 20264,724.404,730.804,650.004,650.004,650.00-1.97%152
Feb 10, 20264,663.304,761.654,658.754,743.504,743.503.21%143
Feb 9, 20264,591.004,662.954,573.704,596.004,596.00-0.07%408
Feb 6, 20264,580.004,613.254,572.004,599.404,599.40-0.52%537
Feb 5, 20264,646.704,648.604,590.004,623.304,623.30-0.42%50
Feb 4, 20264,638.204,711.454,612.754,643.004,643.000.02%1,935
Feb 3, 20264,632.604,659.004,615.004,642.204,642.202.15%95
Feb 2, 20264,552.104,552.104,499.004,544.304,544.30-0.65%73
Feb 1, 20264,695.354,695.354,521.454,574.054,574.05-0.63%209
Jan 30, 20264,668.004,693.004,580.004,603.254,603.25-1.12%303
Jan 29, 20264,590.054,687.004,590.054,655.204,655.200.53%102
Jan 28, 20264,617.004,675.004,599.704,630.604,630.600.08%308
Jan 27, 20264,584.154,645.004,506.404,627.104,627.100.94%98
Jan 23, 20264,684.004,684.004,508.004,584.104,584.10-2.26%166
Jan 22, 20264,743.154,743.154,638.104,689.904,689.900.62%365
Jan 21, 20264,709.004,715.004,553.004,661.004,661.00-0.65%866
Jan 20, 20264,725.004,725.004,662.204,691.654,691.65-1.23%215
Jan 19, 20264,782.504,782.504,720.004,750.004,750.00-1.81%119
Jan 16, 20264,879.004,879.004,822.004,837.354,837.35-0.61%117
Jan 14, 20264,999.004,999.004,867.004,867.254,867.25-0.59%90
Jan 13, 20264,890.004,983.504,873.054,896.004,896.00-1.25%94
Jan 12, 20264,936.004,958.304,768.254,958.004,958.000.45%244
Jan 9, 20264,992.005,009.154,930.004,935.904,935.90-1.35%97
Jan 8, 20265,076.005,076.004,992.005,003.205,003.20-1.86%59
Jan 7, 20265,083.005,114.205,066.005,097.805,097.800.20%156
Jan 6, 20265,130.005,130.005,078.055,087.405,087.40-0.81%106
Jan 5, 20265,149.505,175.855,107.005,129.055,129.05-1.10%76
Jan 2, 20265,180.005,195.005,154.105,185.955,185.950.11%251
Jan 1, 20265,180.055,231.405,180.005,180.005,180.00-0.75%85
Dec 31, 20255,225.005,225.005,182.005,219.005,219.000.73%44