Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,412.00
+28.20 (0.64%)
Jul 10, 2026, 3:29 PM IST
NSE:PILANIINVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4,385.00 | 4,520.00 | 4,385.00 | 4,434.50 | 4,434.50 | 1.16% | 3,748 |
| Jul 9, 2026 | 4,309.90 | 4,419.90 | 4,309.90 | 4,383.80 | 4,383.80 | 1.77% | 1,128 |
| Jul 8, 2026 | 4,390.00 | 4,414.00 | 4,250.00 | 4,307.70 | 4,307.70 | -1.78% | 2,852 |
| Jul 7, 2026 | 4,421.40 | 4,427.90 | 4,376.00 | 4,385.70 | 4,385.70 | -0.31% | 594 |
| Jul 6, 2026 | 4,415.70 | 4,434.80 | 4,391.00 | 4,399.40 | 4,399.40 | -0.17% | 583 |
| Jul 3, 2026 | 4,450.00 | 4,498.00 | 4,400.10 | 4,415.70 | 4,406.70 | -0.48% | 2,175 |
| Jul 2, 2026 | 4,401.20 | 4,479.80 | 4,399.90 | 4,436.80 | 4,427.76 | 0.78% | 1,208 |
| Jul 1, 2026 | 4,349.00 | 4,444.90 | 4,306.00 | 4,402.30 | 4,393.33 | 1.23% | 1,164 |
| Jun 30, 2026 | 4,352.40 | 4,374.20 | 4,340.20 | 4,349.00 | 4,340.14 | 0.02% | 714 |
| Jun 29, 2026 | 4,398.80 | 4,398.80 | 4,340.60 | 4,348.10 | 4,339.24 | -1.13% | 1,300 |
| Jun 25, 2026 | 4,417.00 | 4,417.00 | 4,317.60 | 4,397.60 | 4,388.64 | 0.29% | 3,601 |
| Jun 24, 2026 | 4,340.00 | 4,400.00 | 4,335.00 | 4,385.00 | 4,376.06 | 1.13% | 1,571 |
| Jun 23, 2026 | 4,450.00 | 4,467.90 | 4,324.50 | 4,336.20 | 4,327.36 | -2.20% | 1,753 |
| Jun 22, 2026 | 4,450.90 | 4,487.60 | 4,416.40 | 4,433.60 | 4,424.56 | 0.21% | 2,104 |
| Jun 19, 2026 | 4,439.90 | 4,480.00 | 4,406.40 | 4,424.40 | 4,415.38 | -0.37% | 843 |
| Jun 18, 2026 | 4,423.20 | 4,453.00 | 4,374.00 | 4,440.70 | 4,431.65 | 0.22% | 868 |
| Jun 17, 2026 | 4,374.90 | 4,440.30 | 4,374.90 | 4,431.00 | 4,421.97 | 0.38% | 1,388 |
| Jun 16, 2026 | 4,370.90 | 4,444.80 | 4,355.10 | 4,414.40 | 4,405.40 | 0.77% | 1,435 |
| Jun 15, 2026 | 4,325.00 | 4,420.00 | 4,325.00 | 4,380.60 | 4,371.67 | 2.16% | 1,872 |
| Jun 12, 2026 | 4,232.90 | 4,325.00 | 4,220.00 | 4,288.00 | 4,279.26 | 1.88% | 1,825 |
| Jun 11, 2026 | 4,240.00 | 4,249.70 | 4,200.00 | 4,208.70 | 4,200.12 | -0.94% | 921 |
| Jun 10, 2026 | 4,218.50 | 4,334.80 | 4,216.50 | 4,248.70 | 4,240.04 | 0.72% | 2,997 |
| Jun 9, 2026 | 4,185.00 | 4,234.90 | 4,185.00 | 4,218.50 | 4,209.90 | 0.86% | 1,483 |
| Jun 8, 2026 | 4,200.00 | 4,229.80 | 4,168.10 | 4,182.70 | 4,174.17 | -1.00% | 2,003 |
| Jun 5, 2026 | 4,313.00 | 4,330.50 | 4,215.00 | 4,224.80 | 4,216.19 | -1.20% | 4,767 |
| Jun 4, 2026 | 4,295.00 | 4,389.90 | 4,225.00 | 4,276.00 | 4,267.28 | -1.08% | 6,926 |
| Jun 3, 2026 | 4,401.20 | 4,401.20 | 4,285.20 | 4,322.50 | 4,313.69 | -0.90% | 1,692 |
| Jun 2, 2026 | 4,328.40 | 4,406.30 | 4,323.00 | 4,361.90 | 4,353.01 | 0.08% | 1,505 |
| Jun 1, 2026 | 4,490.00 | 4,516.40 | 4,350.10 | 4,358.40 | 4,349.52 | -2.92% | 5,499 |
| May 29, 2026 | 4,620.00 | 4,685.90 | 4,465.00 | 4,489.30 | 4,480.15 | -3.08% | 10,406 |
| May 27, 2026 | 4,587.50 | 4,662.60 | 4,587.50 | 4,632.10 | 4,622.66 | -0.06% | 3,242 |
| May 26, 2026 | 4,640.20 | 4,689.60 | 4,605.10 | 4,634.70 | 4,625.25 | 0.41% | 6,174 |
| May 25, 2026 | 4,648.90 | 4,680.00 | 4,540.50 | 4,616.00 | 4,606.59 | -0.41% | 2,833 |
| May 22, 2026 | 4,551.00 | 4,649.00 | 4,503.70 | 4,634.80 | 4,625.35 | 2.34% | 2,700 |
| May 21, 2026 | 4,450.00 | 4,558.80 | 4,449.60 | 4,528.90 | 4,519.67 | 2.05% | 5,224 |
| May 20, 2026 | 4,364.00 | 4,470.00 | 4,357.90 | 4,437.80 | 4,428.75 | 0.66% | 1,114 |
| May 19, 2026 | 4,392.00 | 4,440.30 | 4,367.40 | 4,408.60 | 4,399.61 | 0.20% | 976 |
| May 18, 2026 | 4,410.50 | 4,424.90 | 4,360.20 | 4,399.90 | 4,390.93 | -1.24% | 1,827 |
| May 15, 2026 | 4,466.00 | 4,499.00 | 4,421.30 | 4,455.00 | 4,445.92 | 0.65% | 2,073 |
| May 14, 2026 | 4,480.00 | 4,480.00 | 4,376.80 | 4,426.30 | 4,417.28 | 0.57% | 4,242 |
| May 13, 2026 | 4,533.50 | 4,677.00 | 4,290.30 | 4,401.40 | 4,392.43 | -3.55% | 12,010 |
| May 12, 2026 | 4,722.30 | 4,722.30 | 4,550.00 | 4,563.50 | 4,554.20 | -3.59% | 2,582 |
| May 11, 2026 | 4,753.00 | 4,789.90 | 4,680.20 | 4,733.30 | 4,723.65 | -1.73% | 1,727 |
| May 8, 2026 | 4,850.00 | 4,891.90 | 4,756.50 | 4,816.50 | 4,806.68 | -0.42% | 5,427 |
| May 7, 2026 | 4,799.50 | 4,865.00 | 4,796.20 | 4,837.00 | 4,827.14 | 0.78% | 3,022 |
| May 6, 2026 | 4,735.00 | 4,828.00 | 4,735.00 | 4,799.80 | 4,790.02 | 1.41% | 1,481 |
| May 5, 2026 | 4,729.30 | 4,771.20 | 4,694.70 | 4,733.00 | 4,723.35 | 0.09% | 1,370 |
| May 4, 2026 | 4,758.60 | 4,790.00 | 4,676.40 | 4,728.80 | 4,719.16 | 0.25% | 3,368 |
| Apr 30, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,717.20 | 4,707.59 | -1.14% | 1,715 |
| Apr 29, 2026 | 4,810.00 | 4,838.40 | 4,752.00 | 4,771.80 | 4,762.07 | -0.29% | 2,903 |