Skip to main content
logo
Pilani Investment and Industries Corporation Limited (BOM:539883)
India flag India · Delayed Price · Currency is INR
4,365.00
+44.00 (1.02%)
At close: Aug 21, 2026

BOM:539883 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,300.004,373.004,300.004,365.004,365.001.02%83
Aug 20, 20264,320.004,340.004,319.004,321.004,321.000.83%159
Aug 19, 20264,382.004,382.004,275.854,285.354,285.35-2.41%295
Aug 18, 20264,450.004,473.254,377.004,391.354,391.35-1.27%81
Aug 17, 20264,492.104,505.004,425.004,448.054,448.05-2.42%298
Aug 14, 20264,593.804,630.204,545.004,558.554,558.551.29%135
Aug 13, 20264,625.054,744.904,489.554,500.604,500.603.58%1,250
Aug 12, 20264,365.204,393.454,333.954,345.254,345.25-0.95%18
Aug 11, 20264,320.004,427.904,320.004,387.104,387.10-0.13%77
Aug 10, 20264,424.904,424.904,342.504,392.654,392.65-0.57%23
Aug 7, 20264,311.004,433.404,311.004,417.954,417.952.62%94
Aug 6, 20264,335.004,355.004,305.254,305.254,305.25-0.64%101
Aug 5, 20264,360.004,371.604,333.004,333.004,333.00-2.08%27
Aug 4, 20264,369.454,425.004,369.454,425.004,425.001.96%100
Aug 3, 20264,335.304,372.004,328.304,340.004,340.000.85%52
Jul 31, 20264,330.004,345.004,295.054,303.604,303.60-0.30%186
Jul 30, 20264,323.554,330.004,310.004,316.654,316.65-0.32%39
Jul 29, 20264,337.054,337.054,270.004,330.354,330.351.68%35
Jul 28, 20264,325.004,325.004,226.004,258.804,258.80-2.05%127
Jul 27, 20264,320.004,368.004,320.004,348.004,348.000.64%181
Jul 24, 20264,319.504,322.004,239.154,320.204,320.200.33%294
Jul 23, 20264,364.104,364.104,298.404,306.204,306.20-0.62%9
Jul 22, 20264,419.804,419.804,328.204,332.954,332.95-2.52%40
Jul 21, 20264,400.004,445.104,351.004,445.104,445.101.81%55
Jul 17, 20264,449.804,449.804,351.604,366.004,366.00-0.73%29
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