Pilani Investment and Industries Corporation Limited (BOM:539883)
India · Delayed Price · Currency is INR 4,196.35
-130.60 (-3.02%)
At close: Sep 11, 2026
BOM:539883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,194.80 | 4,226.05 | 4,172.05 | 4,196.35 | 4,196.35 | -3.02% | 355 |
| Sep 10, 2026 | 4,220.10 | 4,326.95 | 4,153.10 | 4,326.95 | 4,326.95 | 4.55% | 496 |
| Sep 9, 2026 | 4,251.00 | 4,298.65 | 4,034.85 | 4,138.60 | 4,138.60 | -3.12% | 584 |
| Sep 8, 2026 | 4,303.00 | 4,355.25 | 4,260.00 | 4,271.80 | 4,271.80 | -1.18% | 54 |
| Sep 7, 2026 | 4,275.05 | 4,342.35 | 4,275.05 | 4,323.00 | 4,323.00 | -0.07% | 35 |
| Sep 4, 2026 | 4,350.00 | 4,350.00 | 4,322.00 | 4,326.00 | 4,326.00 | -0.45% | 105 |
| Sep 3, 2026 | 4,335.00 | 4,381.00 | 4,320.55 | 4,345.50 | 4,345.50 | 1.29% | 16 |
| Sep 2, 2026 | 4,279.65 | 4,310.55 | 4,279.65 | 4,290.00 | 4,290.00 | -0.44% | 15 |
| Sep 1, 2026 | 4,335.00 | 4,335.00 | 4,302.25 | 4,309.15 | 4,309.15 | -1.04% | 14 |
| Aug 31, 2026 | 4,387.00 | 4,387.00 | 4,335.00 | 4,354.55 | 4,354.55 | -0.69% | 18 |
| Aug 28, 2026 | 4,385.00 | 4,426.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.46% | 17 |
| Aug 27, 2026 | 4,392.80 | 4,405.00 | 4,365.00 | 4,365.00 | 4,365.00 | -1.02% | 38 |
| Aug 26, 2026 | 4,416.95 | 4,450.90 | 4,389.95 | 4,410.00 | 4,410.00 | -0.16% | 91 |
| Aug 25, 2026 | 4,387.00 | 4,417.90 | 4,350.00 | 4,416.95 | 4,416.95 | 1.43% | 59 |
| Aug 24, 2026 | 4,350.10 | 4,400.00 | 4,346.00 | 4,354.85 | 4,354.85 | -0.23% | 66 |
| Aug 21, 2026 | 4,300.00 | 4,373.00 | 4,300.00 | 4,365.00 | 4,365.00 | 1.02% | 83 |
| Aug 20, 2026 | 4,320.00 | 4,340.00 | 4,319.00 | 4,321.00 | 4,321.00 | 0.83% | 159 |
| Aug 19, 2026 | 4,382.00 | 4,382.00 | 4,275.85 | 4,285.35 | 4,285.35 | -2.41% | 295 |
| Aug 18, 2026 | 4,450.00 | 4,473.25 | 4,377.00 | 4,391.35 | 4,391.35 | -1.27% | 81 |
| Aug 17, 2026 | 4,492.10 | 4,505.00 | 4,425.00 | 4,448.05 | 4,448.05 | -2.42% | 298 |
| Aug 14, 2026 | 4,593.80 | 4,630.20 | 4,545.00 | 4,558.55 | 4,558.55 | 1.29% | 135 |
| Aug 13, 2026 | 4,625.05 | 4,744.90 | 4,489.55 | 4,500.60 | 4,500.60 | 3.58% | 1,250 |
| Aug 12, 2026 | 4,365.20 | 4,393.45 | 4,333.95 | 4,345.25 | 4,345.25 | -0.95% | 18 |
| Aug 11, 2026 | 4,320.00 | 4,427.90 | 4,320.00 | 4,387.10 | 4,387.10 | -0.13% | 77 |
| Aug 10, 2026 | 4,424.90 | 4,424.90 | 4,342.50 | 4,392.65 | 4,392.65 | -0.57% | 23 |
| Aug 7, 2026 | 4,311.00 | 4,433.40 | 4,311.00 | 4,417.95 | 4,417.95 | 2.62% | 94 |
| Aug 6, 2026 | 4,335.00 | 4,355.00 | 4,305.25 | 4,305.25 | 4,305.25 | -0.64% | 101 |
| Aug 5, 2026 | 4,360.00 | 4,371.60 | 4,333.00 | 4,333.00 | 4,333.00 | -2.08% | 27 |
| Aug 4, 2026 | 4,369.45 | 4,425.00 | 4,369.45 | 4,425.00 | 4,425.00 | 1.96% | 100 |
| Aug 3, 2026 | 4,335.30 | 4,372.00 | 4,328.30 | 4,340.00 | 4,340.00 | 0.85% | 52 |
| Jul 31, 2026 | 4,330.00 | 4,345.00 | 4,295.05 | 4,303.60 | 4,303.60 | -0.30% | 186 |
| Jul 30, 2026 | 4,323.55 | 4,330.00 | 4,310.00 | 4,316.65 | 4,316.65 | -0.32% | 39 |
| Jul 29, 2026 | 4,337.05 | 4,337.05 | 4,270.00 | 4,330.35 | 4,330.35 | 1.68% | 35 |
| Jul 28, 2026 | 4,325.00 | 4,325.00 | 4,226.00 | 4,258.80 | 4,258.80 | -2.05% | 127 |
| Jul 27, 2026 | 4,320.00 | 4,368.00 | 4,320.00 | 4,348.00 | 4,348.00 | 0.64% | 181 |
| Jul 24, 2026 | 4,319.50 | 4,322.00 | 4,239.15 | 4,320.20 | 4,320.20 | 0.33% | 294 |
| Jul 23, 2026 | 4,364.10 | 4,364.10 | 4,298.40 | 4,306.20 | 4,306.20 | -0.62% | 9 |
| Jul 22, 2026 | 4,419.80 | 4,419.80 | 4,328.20 | 4,332.95 | 4,332.95 | -2.52% | 40 |
| Jul 21, 2026 | 4,400.00 | 4,445.10 | 4,351.00 | 4,445.10 | 4,445.10 | 1.81% | 55 |
| Jul 17, 2026 | 4,449.80 | 4,449.80 | 4,351.60 | 4,366.00 | 4,366.00 | -0.73% | 29 |
| Jul 16, 2026 | 4,399.55 | 4,442.50 | 4,398.00 | 4,398.00 | 4,398.00 | 0.68% | 19 |
| Jul 15, 2026 | 4,389.00 | 4,389.00 | 4,367.30 | 4,368.15 | 4,368.15 | 0.02% | 18 |
| Jul 14, 2026 | 4,432.50 | 4,432.50 | 4,347.00 | 4,367.30 | 4,367.30 | -1.76% | 133 |
| Jul 13, 2026 | 4,434.40 | 4,499.90 | 4,434.40 | 4,445.50 | 4,445.50 | -0.81% | 162 |
| Jul 10, 2026 | 4,370.80 | 4,523.00 | 4,370.80 | 4,481.70 | 4,481.70 | 1.72% | 304 |
| Jul 9, 2026 | 4,291.40 | 4,406.00 | 4,291.40 | 4,406.00 | 4,406.00 | 1.97% | 12 |
| Jul 8, 2026 | 4,458.95 | 4,458.95 | 4,300.00 | 4,321.00 | 4,321.00 | -1.43% | 74 |
| Jul 7, 2026 | 4,380.50 | 4,388.05 | 4,380.50 | 4,383.75 | 4,383.75 | -0.37% | 17 |
| Jul 6, 2026 | 4,400.90 | 4,424.55 | 4,375.65 | 4,400.00 | 4,400.00 | -0.05% | 49 |
| Jul 3, 2026 | 4,454.10 | 4,469.05 | 4,400.00 | 4,411.05 | 4,402.05 | -0.49% | 144 |