Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,379.70
-158.00 (-3.48%)
At close: Mar 27, 2026
NSE:PILANIINVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,515.00 | 4,515.00 | 4,350.00 | 4,379.70 | 4,379.70 | -3.48% | 3,164 |
| Mar 25, 2026 | 4,593.00 | 4,593.00 | 4,465.10 | 4,537.70 | 4,537.70 | 0.51% | 3,120 |
| Mar 24, 2026 | 4,585.00 | 4,596.20 | 4,491.60 | 4,514.70 | 4,514.70 | -1.45% | 2,754 |
| Mar 23, 2026 | 4,615.00 | 4,727.40 | 4,481.20 | 4,581.10 | 4,581.10 | -3.32% | 6,106 |
| Mar 20, 2026 | 4,870.50 | 4,999.80 | 4,722.80 | 4,738.60 | 4,738.60 | -2.22% | 36,353 |
| Mar 19, 2026 | 4,705.00 | 5,000.00 | 4,656.70 | 4,846.30 | 4,846.30 | 1.26% | 31,415 |
| Mar 18, 2026 | 4,380.00 | 4,801.40 | 4,380.00 | 4,786.10 | 4,786.10 | 7.85% | 12,564 |
| Mar 17, 2026 | 4,244.00 | 4,500.00 | 4,230.40 | 4,437.60 | 4,437.60 | 4.80% | 8,208 |
| Mar 16, 2026 | 4,283.00 | 4,283.10 | 4,150.00 | 4,234.20 | 4,234.20 | -1.25% | 2,982 |
| Mar 13, 2026 | 4,422.50 | 4,426.20 | 4,283.00 | 4,287.60 | 4,287.60 | -3.45% | 1,933 |
| Mar 12, 2026 | 4,400.00 | 4,462.90 | 4,379.20 | 4,441.00 | 4,441.00 | 0.41% | 3,865 |
| Mar 11, 2026 | 4,474.60 | 4,489.90 | 4,324.00 | 4,423.00 | 4,423.00 | -1.69% | 1,166 |
| Mar 10, 2026 | 4,481.10 | 4,520.80 | 4,442.50 | 4,499.20 | 4,499.20 | 0.88% | 1,551 |
| Mar 9, 2026 | 4,414.50 | 4,489.90 | 4,401.00 | 4,459.80 | 4,459.80 | -2.57% | 5,636 |
| Mar 6, 2026 | 4,396.00 | 4,640.00 | 4,364.60 | 4,577.50 | 4,577.50 | 4.20% | 4,136 |
| Mar 5, 2026 | 4,439.00 | 4,444.00 | 4,350.00 | 4,392.90 | 4,392.90 | -0.53% | 1,786 |
| Mar 4, 2026 | 4,402.10 | 4,472.80 | 4,331.00 | 4,416.20 | 4,416.20 | -1.14% | 2,311 |
| Mar 2, 2026 | 4,422.30 | 4,507.80 | 4,405.40 | 4,467.00 | 4,467.00 | -2.81% | 4,406 |
| Feb 27, 2026 | 4,651.60 | 4,684.00 | 4,569.80 | 4,596.00 | 4,596.00 | -1.20% | 1,745 |
| Feb 26, 2026 | 4,506.50 | 4,725.00 | 4,506.50 | 4,651.60 | 4,651.60 | 2.70% | 3,301 |
| Feb 25, 2026 | 4,500.90 | 4,551.90 | 4,473.10 | 4,529.20 | 4,529.20 | 0.70% | 1,952 |
| Feb 24, 2026 | 4,539.90 | 4,544.20 | 4,410.10 | 4,497.90 | 4,497.90 | -0.96% | 1,679 |
| Feb 23, 2026 | 4,580.50 | 4,625.90 | 4,524.20 | 4,541.70 | 4,541.70 | -0.75% | 835 |
| Feb 20, 2026 | 4,625.50 | 4,685.80 | 4,550.40 | 4,576.10 | 4,576.10 | -0.15% | 1,183 |
| Feb 19, 2026 | 4,655.00 | 4,667.40 | 4,575.00 | 4,583.20 | 4,583.20 | -2.02% | 719 |
| Feb 18, 2026 | 4,542.90 | 4,747.00 | 4,542.30 | 4,677.90 | 4,677.90 | 2.46% | 1,464 |
| Feb 17, 2026 | 4,521.50 | 4,585.00 | 4,521.50 | 4,565.80 | 4,565.80 | 0.45% | 1,347 |
| Feb 16, 2026 | 4,510.00 | 4,584.70 | 4,510.00 | 4,545.30 | 4,545.30 | -0.59% | 1,716 |
| Feb 13, 2026 | 4,590.00 | 4,628.60 | 4,532.30 | 4,572.50 | 4,572.50 | -0.65% | 1,602 |
| Feb 12, 2026 | 4,661.70 | 4,661.70 | 4,590.00 | 4,602.40 | 4,602.40 | -1.27% | 1,173 |
| Feb 11, 2026 | 4,704.00 | 4,727.50 | 4,635.90 | 4,661.70 | 4,661.70 | -1.59% | 1,892 |
| Feb 10, 2026 | 4,657.50 | 4,759.90 | 4,646.80 | 4,737.20 | 4,737.20 | 2.65% | 1,940 |
| Feb 9, 2026 | 4,575.00 | 4,654.10 | 4,551.00 | 4,614.80 | 4,614.80 | 0.09% | 2,839 |
| Feb 6, 2026 | 4,597.90 | 4,625.00 | 4,576.60 | 4,610.70 | 4,610.70 | 0.01% | 884 |
| Feb 5, 2026 | 4,665.80 | 4,665.80 | 4,550.00 | 4,610.20 | 4,610.20 | -0.70% | 1,096 |
| Feb 4, 2026 | 4,645.00 | 4,696.00 | 4,600.00 | 4,642.60 | 4,642.60 | 0.14% | 1,223 |
| Feb 3, 2026 | 4,680.00 | 4,700.00 | 4,604.40 | 4,635.90 | 4,635.90 | 2.04% | 1,616 |
| Feb 2, 2026 | 4,560.00 | 4,580.00 | 4,500.00 | 4,543.20 | 4,543.20 | -0.85% | 1,915 |
| Feb 1, 2026 | 4,706.80 | 4,706.90 | 4,575.00 | 4,582.20 | 4,582.20 | -0.70% | 1,186 |
| Jan 30, 2026 | 4,653.50 | 4,703.50 | 4,575.00 | 4,614.50 | 4,614.50 | -1.00% | 2,246 |
| Jan 29, 2026 | 4,611.00 | 4,683.00 | 4,611.00 | 4,661.00 | 4,661.00 | 0.04% | 1,528 |
| Jan 28, 2026 | 4,601.00 | 4,700.00 | 4,583.50 | 4,659.00 | 4,659.00 | 0.58% | 1,456 |
| Jan 27, 2026 | 4,550.00 | 4,646.00 | 4,500.00 | 4,632.00 | 4,632.00 | 1.21% | 1,534 |
| Jan 23, 2026 | 4,663.50 | 4,713.00 | 4,520.00 | 4,576.50 | 4,576.50 | -2.70% | 2,444 |
| Jan 22, 2026 | 4,659.50 | 4,748.50 | 4,610.00 | 4,703.50 | 4,703.50 | 1.06% | 2,056 |
| Jan 21, 2026 | 4,672.00 | 4,750.00 | 4,545.00 | 4,654.00 | 4,654.00 | -0.83% | 3,480 |
| Jan 20, 2026 | 4,701.00 | 4,732.00 | 4,658.50 | 4,693.00 | 4,693.00 | -1.17% | 2,097 |
| Jan 19, 2026 | 4,799.00 | 4,800.50 | 4,715.50 | 4,748.50 | 4,748.50 | -1.65% | 3,197 |
| Jan 16, 2026 | 4,874.00 | 4,895.50 | 4,800.00 | 4,828.00 | 4,828.00 | -0.84% | 3,870 |
| Jan 14, 2026 | 4,901.00 | 4,944.50 | 4,857.00 | 4,869.00 | 4,869.00 | -0.93% | 1,210 |