Pilani Investment and Industries Corporation Limited (BOM:539883)
India · Delayed Price · Currency is INR 4,285.70
-57.80 (-1.33%)
At close: Jun 4, 2026
BOM:539883 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,327.10 | 4,375.00 | 4,255.95 | 4,285.70 | 4,285.70 | -1.33% | 226 |
| Jun 3, 2026 | 4,350.00 | 4,360.65 | 4,298.50 | 4,343.50 | 4,343.50 | -0.15% | 85 |
| Jun 2, 2026 | 4,345.20 | 4,415.95 | 4,345.00 | 4,350.15 | 4,350.15 | -0.41% | 44 |
| Jun 1, 2026 | 4,498.10 | 4,498.10 | 4,351.00 | 4,367.90 | 4,367.90 | -2.77% | 134 |
| May 29, 2026 | 4,612.00 | 4,637.90 | 4,465.00 | 4,492.55 | 4,492.55 | -3.13% | 204 |
| May 27, 2026 | 4,609.20 | 4,665.75 | 4,605.00 | 4,637.90 | 4,637.90 | -0.04% | 43 |
| May 26, 2026 | 4,639.20 | 4,682.00 | 4,630.00 | 4,639.90 | 4,639.90 | 1.06% | 203 |
| May 25, 2026 | 4,658.50 | 4,685.00 | 4,538.95 | 4,591.25 | 4,591.25 | -1.04% | 53 |
| May 22, 2026 | 4,517.10 | 4,641.00 | 4,517.10 | 4,639.50 | 4,639.50 | 2.33% | 62 |
| May 21, 2026 | 4,485.00 | 4,566.00 | 4,475.50 | 4,534.05 | 4,534.05 | 1.96% | 100 |
| May 20, 2026 | 4,406.45 | 4,470.40 | 4,359.70 | 4,446.80 | 4,446.80 | 0.92% | 242 |
| May 19, 2026 | 4,391.00 | 4,430.00 | 4,391.00 | 4,406.45 | 4,406.45 | 0.64% | 35 |
| May 18, 2026 | 4,391.05 | 4,496.80 | 4,375.00 | 4,378.40 | 4,378.40 | -1.65% | 39 |
| May 15, 2026 | 4,898.95 | 4,898.95 | 4,428.00 | 4,452.00 | 4,452.00 | 0.86% | 108 |
| May 14, 2026 | 4,464.90 | 4,488.55 | 4,403.00 | 4,414.00 | 4,414.00 | 0.43% | 57 |
| May 13, 2026 | 4,500.85 | 4,609.10 | 4,307.50 | 4,395.10 | 4,395.10 | -3.97% | 358 |
| May 12, 2026 | 4,715.00 | 4,715.00 | 4,549.15 | 4,576.90 | 4,576.90 | -3.52% | 180 |
| May 11, 2026 | 4,730.90 | 4,791.00 | 4,699.00 | 4,743.90 | 4,743.90 | -1.66% | 87 |
| May 8, 2026 | 4,874.40 | 4,876.80 | 4,794.60 | 4,823.85 | 4,823.85 | -0.66% | 77 |
| May 7, 2026 | 4,814.50 | 4,860.00 | 4,787.50 | 4,855.85 | 4,855.85 | 0.86% | 137 |
| May 6, 2026 | 4,752.60 | 4,818.00 | 4,752.60 | 4,814.50 | 4,814.50 | 1.53% | 99 |
| May 5, 2026 | 4,752.70 | 4,752.70 | 4,706.50 | 4,741.75 | 4,741.75 | 0.40% | 26 |
| May 4, 2026 | 4,811.00 | 4,995.00 | 4,721.00 | 4,722.90 | 4,722.90 | 0.16% | 59 |
| Apr 30, 2026 | 4,748.40 | 4,759.55 | 4,650.50 | 4,715.30 | 4,715.30 | -1.30% | 85 |
| Apr 29, 2026 | 4,777.20 | 4,837.00 | 4,725.00 | 4,777.35 | 4,777.35 | -0.31% | 218 |
| Apr 28, 2026 | 4,768.00 | 4,795.00 | 4,758.70 | 4,792.00 | 4,792.00 | 0.14% | 35 |
| Apr 27, 2026 | 4,818.55 | 4,818.55 | 4,742.85 | 4,785.30 | 4,785.30 | 1.30% | 165 |
| Apr 24, 2026 | 4,816.00 | 4,828.90 | 4,721.00 | 4,724.05 | 4,724.05 | -1.78% | 88 |
| Apr 23, 2026 | 4,851.00 | 4,884.00 | 4,790.55 | 4,809.75 | 4,809.75 | -0.76% | 234 |
| Apr 22, 2026 | 4,876.00 | 4,905.95 | 4,811.00 | 4,846.35 | 4,846.35 | -0.29% | 147 |
| Apr 21, 2026 | 4,887.00 | 4,907.70 | 4,823.00 | 4,860.55 | 4,860.55 | -0.47% | 143 |
| Apr 20, 2026 | 4,925.10 | 4,941.00 | 4,849.00 | 4,883.35 | 4,883.35 | -0.78% | 296 |
| Apr 17, 2026 | 4,879.20 | 4,941.00 | 4,810.05 | 4,921.85 | 4,921.85 | 1.93% | 184 |
| Apr 16, 2026 | 4,849.80 | 4,864.20 | 4,775.00 | 4,828.45 | 4,828.45 | 0.27% | 315 |
| Apr 15, 2026 | 4,665.00 | 4,964.60 | 4,658.05 | 4,815.45 | 4,815.45 | 6.11% | 382 |
| Apr 13, 2026 | 4,531.00 | 4,598.00 | 4,500.00 | 4,538.00 | 4,538.00 | -1.34% | 437 |
| Apr 10, 2026 | 4,523.60 | 4,640.00 | 4,521.80 | 4,599.85 | 4,599.85 | 2.47% | 256 |
| Apr 9, 2026 | 4,567.00 | 4,608.80 | 4,475.75 | 4,488.80 | 4,488.80 | -0.56% | 190 |
| Apr 8, 2026 | 4,472.10 | 4,538.00 | 4,458.80 | 4,513.90 | 4,513.90 | 2.71% | 312 |
| Apr 7, 2026 | 4,422.30 | 4,449.00 | 4,375.00 | 4,394.60 | 4,394.60 | -0.78% | 154 |
| Apr 6, 2026 | 4,383.00 | 4,431.60 | 4,382.10 | 4,429.25 | 4,429.25 | 0.86% | 176 |
| 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 |