Skip to main content
logo
Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India flag India · Delayed Price · Currency is INR
3,886.00
-21.20 (-0.54%)
Oct 22, 2026, 3:30 PM IST

NSE:PILANIINVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,907.203,912.803,830.003,886.003,886.00-0.54%1,726
Oct 21, 20263,965.003,973.903,900.003,907.203,907.20-1.12%3,079
Oct 19, 20264,017.204,018.103,926.103,951.503,951.50-0.82%406
Oct 16, 20263,995.004,028.903,967.203,984.203,984.200.38%1,012
Oct 15, 20263,998.204,000.003,951.003,969.303,969.30-0.51%746
Oct 14, 20264,049.004,049.003,960.003,989.703,989.701.02%789
Oct 13, 20263,952.003,969.803,903.203,949.603,949.600.37%666
Oct 12, 20263,957.903,961.603,921.003,934.903,934.90-0.07%630
Oct 9, 20263,998.003,998.003,916.103,937.703,937.70-0.27%1,163
Oct 8, 20264,139.004,139.003,920.003,948.503,948.50-3.14%2,215
Oct 7, 20264,094.504,095.004,053.004,076.304,076.300.23%1,469
Oct 6, 20264,019.904,080.004,010.004,067.104,067.102.07%1,530
Oct 5, 20263,975.004,033.003,933.003,984.703,984.702.37%3,139
Oct 1, 20263,970.103,974.003,865.003,892.303,892.30-1.62%2,414
Sep 30, 20264,050.004,127.003,901.803,956.503,956.50-1.77%5,707
Sep 29, 20264,024.004,127.503,965.004,027.704,027.700.76%2,381
Sep 28, 20264,052.004,052.003,950.003,997.503,997.50-0.44%1,441
Sep 25, 20263,998.604,040.003,980.404,015.004,015.000.20%1,020
Sep 24, 20264,007.304,065.003,992.104,007.104,007.10-0.86%1,420
Sep 23, 20264,008.304,070.004,000.004,041.804,041.800.84%736
Sep 22, 20264,060.004,072.804,006.004,008.304,008.30-0.47%1,454
Sep 21, 20264,060.004,063.803,942.804,027.104,027.10-0.98%4,122
Sep 18, 20264,086.004,119.904,050.004,067.004,067.00-0.37%1,314
Sep 17, 20264,089.304,098.004,055.504,082.204,082.200.74%1,593
Sep 16, 20264,090.004,100.004,026.904,052.204,052.20-0.73%3,729
Sep 15, 20264,200.004,235.004,059.904,081.804,081.80-2.62%2,461
Sep 11, 20264,270.004,270.004,167.304,191.604,191.60-1.04%1,468
Sep 10, 20264,176.004,292.704,154.604,235.804,235.803.07%2,590
Sep 9, 20264,261.704,303.904,021.304,109.804,109.80-3.56%18,239
Sep 8, 20264,335.904,369.004,250.104,261.704,261.70-0.86%1,047
Sep 7, 20264,349.804,349.804,282.104,298.704,298.70-0.58%869
Sep 4, 20264,360.004,375.404,322.004,323.804,323.80-0.71%699
Sep 3, 20264,340.004,389.004,302.804,354.504,354.500.68%743
Sep 2, 20264,325.004,356.204,270.604,325.004,325.00-0.65%987
Sep 1, 20264,382.804,388.304,312.204,353.204,353.20-718
Aug 31, 20264,344.004,416.804,325.004,353.404,353.40-0.79%509
Aug 28, 20264,403.704,419.504,374.404,387.904,387.900.55%520
Aug 27, 20264,424.904,450.004,350.004,363.804,363.80-1.38%1,684
Aug 26, 20264,421.904,452.004,400.004,424.904,424.900.67%1,387
Aug 25, 20264,331.004,414.004,331.004,395.304,395.300.76%1,758
Aug 24, 20264,355.104,400.004,328.304,362.104,362.100.12%904
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