Skip to main content
logo
Pilani Investment and Industries Corporation Limited (BOM:539883)
India flag India · Delayed Price · Currency is INR
4,398.00
+29.85 (0.68%)
At close: Jul 16, 2026

BOM:539883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20264,399.554,442.504,398.004,398.004,398.000.68%19
Jul 15, 20264,389.004,389.004,367.304,368.154,368.150.02%18
Jul 14, 20264,432.504,432.504,347.004,367.304,367.30-1.76%133
Jul 13, 20264,434.404,499.904,434.404,445.504,445.50-0.81%162
Jul 10, 20264,370.804,523.004,370.804,481.704,481.701.72%304
Jul 9, 20264,291.404,406.004,291.404,406.004,406.001.97%12
Jul 8, 20264,458.954,458.954,300.004,321.004,321.00-1.43%74
Jul 7, 20264,380.504,388.054,380.504,383.754,383.75-0.37%17
Jul 6, 20264,400.904,424.554,375.654,400.004,400.00-0.05%49
Jul 3, 20264,454.104,469.054,400.004,411.054,402.05-0.49%144
Jul 2, 20264,374.204,491.004,374.204,432.604,423.560.41%222
Jul 1, 20264,356.004,449.954,356.004,414.404,405.391.50%67
Jun 30, 20264,388.554,388.554,337.754,349.204,340.33-0.90%24
Jun 29, 20264,394.404,397.404,327.504,388.554,379.60-0.24%59
Jun 25, 20264,393.104,399.004,361.004,399.004,390.020.19%147
Jun 24, 20264,362.004,398.004,350.004,390.704,381.740.89%46
Jun 23, 20264,428.004,428.004,307.004,351.804,342.92-1.67%175
Jun 22, 20264,433.854,453.554,413.804,425.804,416.77-0.18%38
Jun 19, 20264,438.004,470.404,403.654,433.854,424.800.43%51
Jun 18, 20264,435.904,462.654,394.004,415.004,405.99-0.11%89
Jun 17, 20264,404.004,441.254,387.004,419.754,410.730.48%99
Jun 16, 20264,383.104,431.004,338.454,398.704,389.730.56%72
Jun 15, 20264,399.954,400.004,371.004,374.104,365.182.05%233
Jun 12, 20264,211.004,301.304,211.004,286.154,277.401.79%86
Jun 11, 20264,240.004,258.104,200.004,210.754,202.16-1.67%35
Jun 10, 20264,244.204,336.204,226.754,282.204,273.461.65%131
Jun 9, 20264,199.104,239.204,199.104,212.754,204.150.48%37
Jun 8, 20264,198.304,294.504,180.004,192.754,184.20-0.72%94
Jun 5, 20264,300.004,328.604,221.004,222.954,214.33-1.46%271
Jun 4, 20264,327.104,375.004,255.954,285.704,276.96-1.33%226
Jun 3, 20264,350.004,360.654,298.504,343.504,334.64-0.15%85
Jun 2, 20264,345.204,415.954,345.004,350.154,341.27-0.41%44
Jun 1, 20264,498.104,498.104,351.004,367.904,358.99-2.77%134
May 29, 20264,612.004,637.904,465.004,492.554,483.38-3.13%204
May 27, 20264,609.204,665.754,605.004,637.904,628.44-0.04%43
May 26, 20264,639.204,682.004,630.004,639.904,630.431.06%203
May 25, 20264,658.504,685.004,538.954,591.254,581.88-1.04%53
May 22, 20264,517.104,641.004,517.104,639.504,630.032.33%62
May 21, 20264,485.004,566.004,475.504,534.054,524.801.96%100
May 20, 20264,406.454,470.404,359.704,446.804,437.730.92%242
May 19, 20264,391.004,430.004,391.004,406.454,397.460.64%35
May 18, 20264,391.054,496.804,375.004,378.404,369.47-1.65%39
May 15, 20264,898.954,898.954,428.004,452.004,442.920.86%108
May 14, 20264,464.904,488.554,403.004,414.004,404.990.43%57
May 13, 20264,500.854,609.104,307.504,395.104,386.13-3.97%358
May 12, 20264,715.004,715.004,549.154,576.904,567.56-3.52%180
May 11, 20264,730.904,791.004,699.004,743.904,734.22-1.66%87
May 8, 20264,874.404,876.804,794.604,823.854,814.01-0.66%77
May 7, 20264,814.504,860.004,787.504,855.854,845.940.86%137
May 6, 20264,752.604,818.004,752.604,814.504,804.681.53%99