Pilani Investment and Industries Corporation Limited (BOM:539883)
India · Delayed Price · Currency is INR 4,391.35
-2.50 (-0.06%)
At close: Apr 2, 2026
BOM:539883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,280.00 | 4,400.00 | 4,260.50 | 4,391.35 | 4,391.35 | -0.06% | 59 |
| Apr 1, 2026 | 4,364.10 | 4,456.95 | 4,326.05 | 4,393.85 | 4,393.85 | 5.92% | 131 |
| Mar 30, 2026 | 4,430.00 | 4,430.00 | 4,100.00 | 4,148.25 | 4,148.25 | -5.34% | 311 |
| Mar 27, 2026 | 4,444.00 | 4,480.00 | 4,345.90 | 4,382.40 | 4,382.40 | -3.34% | 306 |
| Mar 25, 2026 | 4,545.20 | 4,615.85 | 4,485.45 | 4,533.95 | 4,533.95 | 0.49% | 831 |
| Mar 24, 2026 | 4,589.10 | 4,610.85 | 4,473.95 | 4,511.75 | 4,511.75 | -1.69% | 401 |
| Mar 23, 2026 | 4,749.00 | 4,749.00 | 4,488.05 | 4,589.10 | 4,589.10 | -3.38% | 405 |
| Mar 20, 2026 | 4,830.00 | 4,995.00 | 4,721.00 | 4,749.50 | 4,749.50 | -1.76% | 3,127 |
| Mar 19, 2026 | 4,725.00 | 5,001.35 | 4,714.00 | 4,834.35 | 4,834.35 | 1.36% | 456 |
| Mar 18, 2026 | 4,460.20 | 4,799.00 | 4,460.20 | 4,769.50 | 4,769.50 | 7.40% | 920 |
| Mar 17, 2026 | 4,250.00 | 4,490.00 | 4,250.00 | 4,440.90 | 4,440.90 | 4.99% | 373 |
| Mar 16, 2026 | 4,280.00 | 4,280.00 | 4,165.65 | 4,230.00 | 4,230.00 | -1.17% | 133 |
| Mar 13, 2026 | 4,408.60 | 4,408.60 | 4,260.00 | 4,279.90 | 4,279.90 | -3.28% | 216 |
| Mar 12, 2026 | 4,440.00 | 4,496.95 | 4,360.00 | 4,425.00 | 4,425.00 | -0.51% | 1,604 |
| Mar 11, 2026 | 4,462.05 | 4,500.00 | 4,324.00 | 4,447.85 | 4,447.85 | -1.16% | 126 |
| Mar 10, 2026 | 4,470.80 | 4,524.40 | 4,454.00 | 4,500.00 | 4,500.00 | 0.65% | 85 |
| Mar 9, 2026 | 4,370.00 | 4,564.30 | 4,370.00 | 4,470.75 | 4,470.75 | -2.05% | 262 |
| Mar 6, 2026 | 4,400.00 | 4,598.00 | 4,387.05 | 4,564.30 | 4,564.30 | 3.99% | 67 |
| Mar 5, 2026 | 4,392.20 | 4,429.20 | 4,355.00 | 4,389.30 | 4,389.30 | -0.31% | 57 |
| Mar 4, 2026 | 4,344.10 | 4,430.00 | 4,328.40 | 4,403.10 | 4,403.10 | -1.64% | 332 |
| Mar 2, 2026 | 4,510.80 | 4,510.95 | 4,430.10 | 4,476.55 | 4,476.55 | -2.69% | 130 |
| Feb 27, 2026 | 4,626.00 | 4,631.00 | 4,561.50 | 4,600.35 | 4,600.35 | -1.05% | 88 |
| Feb 26, 2026 | 4,530.60 | 4,696.00 | 4,530.60 | 4,649.15 | 4,649.15 | 2.62% | 120 |
| Feb 25, 2026 | 4,487.80 | 4,537.00 | 4,482.00 | 4,530.60 | 4,530.60 | 0.95% | 36 |
| Feb 24, 2026 | 4,525.05 | 4,526.40 | 4,421.00 | 4,487.75 | 4,487.75 | -0.78% | 141 |
| Feb 23, 2026 | 4,614.50 | 4,614.50 | 4,523.10 | 4,523.10 | 4,523.10 | -1.49% | 171 |
| Feb 20, 2026 | 4,622.90 | 4,632.70 | 4,559.00 | 4,591.40 | 4,591.40 | -0.07% | 27 |
| Feb 19, 2026 | 4,662.90 | 4,662.90 | 4,576.00 | 4,594.40 | 4,594.40 | -0.95% | 42 |
| Feb 18, 2026 | 4,560.00 | 4,690.40 | 4,535.00 | 4,638.35 | 4,638.35 | 1.72% | 50 |
| Feb 17, 2026 | 4,506.00 | 4,590.00 | 4,506.00 | 4,560.00 | 4,560.00 | 0.82% | 18 |
| Feb 16, 2026 | 4,570.00 | 4,599.00 | 4,520.00 | 4,522.75 | 4,522.75 | -1.12% | 72 |
| 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 |