Skip to main content
logo
Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India flag India · Delayed Price · Currency is INR
4,356.90
+47.40 (1.10%)
Aug 21, 2026, 3:30 PM IST

NSE:PILANIINVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,310.904,403.004,304.104,356.904,356.901.10%1,689
Aug 20, 20264,314.104,331.404,282.004,309.504,309.500.41%805
Aug 19, 20264,386.304,391.404,275.004,291.804,291.80-2.14%3,368
Aug 18, 20264,444.804,464.004,380.004,385.704,385.70-1.34%1,861
Aug 17, 20264,504.004,520.804,428.104,445.104,445.10-2.24%2,928
Aug 14, 20264,549.504,620.004,534.004,547.004,547.000.30%4,873
Aug 13, 20264,750.004,750.004,502.004,533.504,533.503.86%14,238
Aug 12, 20264,409.204,409.204,320.204,365.004,365.00-0.58%926
Aug 11, 20264,364.204,420.004,310.504,390.304,390.300.60%4,330
Aug 10, 20264,450.004,450.004,350.004,364.204,364.20-0.15%1,261
Aug 7, 20264,314.204,410.004,314.204,370.704,370.701.29%1,798
Aug 6, 20264,368.204,368.204,305.004,315.004,315.00-0.54%1,259
Aug 5, 20264,379.104,379.904,305.004,338.504,338.50-0.13%1,092
Aug 4, 20264,375.004,375.004,327.004,344.304,344.30-0.06%360
Aug 3, 20264,302.904,382.004,302.904,346.804,346.801.02%794
Jul 31, 20264,348.304,348.304,300.004,302.904,302.90-0.34%604
Jul 30, 20264,300.904,335.004,285.004,317.704,317.700.19%1,043
Jul 29, 20264,278.404,319.904,270.004,309.404,309.401.64%904
Jul 28, 20264,335.004,343.804,230.004,240.004,240.00-2.42%1,884
Jul 27, 20264,322.004,362.004,301.004,345.204,345.200.78%455
Jul 24, 20264,249.904,334.904,240.504,311.404,311.400.19%928
Jul 23, 20264,363.204,363.204,300.004,303.204,303.20-1.13%792
Jul 22, 20264,435.004,435.004,348.004,352.204,352.20-1.92%691
Jul 21, 20264,356.004,448.004,356.004,437.404,437.401.58%1,454
Jul 20, 20264,397.604,399.804,353.704,368.504,368.50-0.39%923
Jul 17, 20264,393.904,410.004,365.904,385.604,385.60-0.59%511
Jul 16, 20264,300.004,451.004,300.004,411.504,411.501.15%1,137
Jul 15, 20264,396.104,420.204,360.004,361.404,361.40-0.02%1,152
Jul 14, 20264,421.204,438.804,351.104,362.404,362.40-2.18%2,169
Jul 13, 20264,416.804,510.004,414.004,459.404,459.400.56%1,871
Jul 10, 20264,385.004,520.004,385.004,434.504,434.501.16%3,748
Jul 9, 20264,309.904,419.904,309.904,383.804,383.801.77%1,128
Jul 8, 20264,390.004,414.004,250.004,307.704,307.70-1.78%2,852
Jul 7, 20264,421.404,427.904,376.004,385.704,385.70-0.31%594
Jul 6, 20264,415.704,434.804,391.004,399.404,399.40-0.17%583
Jul 3, 20264,450.004,498.004,400.104,415.704,406.70-0.48%2,175
Jul 2, 20264,401.204,479.804,399.904,436.804,427.760.78%1,208
Jul 1, 20264,349.004,444.904,306.004,402.304,393.331.23%1,164
Jun 30, 20264,352.404,374.204,340.204,349.004,340.140.02%714
Jun 29, 20264,398.804,398.804,340.604,348.104,339.24-1.13%1,300
Jun 25, 20264,417.004,417.004,317.604,397.604,388.640.29%3,601
Jun 24, 20264,340.004,400.004,335.004,385.004,376.061.13%1,571
Jun 23, 20264,450.004,467.904,324.504,336.204,327.36-2.20%1,753
Jun 22, 20264,450.904,487.604,416.404,433.604,424.560.21%2,104
Jun 19, 20264,439.904,480.004,406.404,424.404,415.38-0.37%843
Jun 18, 20264,423.204,453.004,374.004,440.704,431.650.22%868
Jun 17, 20264,374.904,440.304,374.904,431.004,421.970.38%1,388
Jun 16, 20264,370.904,444.804,355.104,414.404,405.400.77%1,435
Jun 15, 20264,325.004,420.004,325.004,380.604,371.672.16%1,872
Jun 12, 20264,232.904,325.004,220.004,288.004,279.261.88%1,825