Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,190.00
-45.80 (-1.08%)
Sep 11, 2026, 3:29 PM IST
NSE:PILANIINVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,270.00 | 4,270.00 | 4,167.30 | 4,191.60 | 4,191.60 | -1.04% | 1,468 |
| Sep 10, 2026 | 4,176.00 | 4,292.70 | 4,154.60 | 4,235.80 | 4,235.80 | 3.07% | 2,590 |
| Sep 9, 2026 | 4,261.70 | 4,303.90 | 4,021.30 | 4,109.80 | 4,109.80 | -3.56% | 18,239 |
| Sep 8, 2026 | 4,335.90 | 4,369.00 | 4,250.10 | 4,261.70 | 4,261.70 | -0.86% | 1,047 |
| Sep 7, 2026 | 4,349.80 | 4,349.80 | 4,282.10 | 4,298.70 | 4,298.70 | -0.58% | 869 |
| Sep 4, 2026 | 4,360.00 | 4,375.40 | 4,322.00 | 4,323.80 | 4,323.80 | -0.71% | 699 |
| Sep 3, 2026 | 4,340.00 | 4,389.00 | 4,302.80 | 4,354.50 | 4,354.50 | 0.68% | 743 |
| Sep 2, 2026 | 4,325.00 | 4,356.20 | 4,270.60 | 4,325.00 | 4,325.00 | -0.65% | 987 |
| Sep 1, 2026 | 4,382.80 | 4,388.30 | 4,312.20 | 4,353.20 | 4,353.20 | - | 718 |
| Aug 31, 2026 | 4,344.00 | 4,416.80 | 4,325.00 | 4,353.40 | 4,353.40 | -0.79% | 509 |
| Aug 28, 2026 | 4,403.70 | 4,419.50 | 4,374.40 | 4,387.90 | 4,387.90 | 0.55% | 520 |
| Aug 27, 2026 | 4,424.90 | 4,450.00 | 4,350.00 | 4,363.80 | 4,363.80 | -1.38% | 1,684 |
| Aug 26, 2026 | 4,421.90 | 4,452.00 | 4,400.00 | 4,424.90 | 4,424.90 | 0.67% | 1,387 |
| Aug 25, 2026 | 4,331.00 | 4,414.00 | 4,331.00 | 4,395.30 | 4,395.30 | 0.76% | 1,758 |
| Aug 24, 2026 | 4,355.10 | 4,400.00 | 4,328.30 | 4,362.10 | 4,362.10 | 0.12% | 904 |
| Aug 21, 2026 | 4,310.90 | 4,403.00 | 4,304.10 | 4,356.90 | 4,356.90 | 1.10% | 1,689 |
| Aug 20, 2026 | 4,314.10 | 4,331.40 | 4,282.00 | 4,309.50 | 4,309.50 | 0.41% | 805 |
| Aug 19, 2026 | 4,386.30 | 4,391.40 | 4,275.00 | 4,291.80 | 4,291.80 | -2.14% | 3,368 |
| Aug 18, 2026 | 4,444.80 | 4,464.00 | 4,380.00 | 4,385.70 | 4,385.70 | -1.34% | 1,861 |
| Aug 17, 2026 | 4,504.00 | 4,520.80 | 4,428.10 | 4,445.10 | 4,445.10 | -2.24% | 2,928 |
| Aug 14, 2026 | 4,549.50 | 4,620.00 | 4,534.00 | 4,547.00 | 4,547.00 | 0.30% | 4,873 |
| Aug 13, 2026 | 4,750.00 | 4,750.00 | 4,502.00 | 4,533.50 | 4,533.50 | 3.86% | 14,238 |
| Aug 12, 2026 | 4,409.20 | 4,409.20 | 4,320.20 | 4,365.00 | 4,365.00 | -0.58% | 926 |
| Aug 11, 2026 | 4,364.20 | 4,420.00 | 4,310.50 | 4,390.30 | 4,390.30 | 0.60% | 4,330 |
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,350.00 | 4,364.20 | 4,364.20 | -0.15% | 1,261 |
| Aug 7, 2026 | 4,314.20 | 4,410.00 | 4,314.20 | 4,370.70 | 4,370.70 | 1.29% | 1,798 |
| Aug 6, 2026 | 4,368.20 | 4,368.20 | 4,305.00 | 4,315.00 | 4,315.00 | -0.54% | 1,259 |
| Aug 5, 2026 | 4,379.10 | 4,379.90 | 4,305.00 | 4,338.50 | 4,338.50 | -0.13% | 1,092 |
| Aug 4, 2026 | 4,375.00 | 4,375.00 | 4,327.00 | 4,344.30 | 4,344.30 | -0.06% | 360 |
| Aug 3, 2026 | 4,302.90 | 4,382.00 | 4,302.90 | 4,346.80 | 4,346.80 | 1.02% | 794 |
| Jul 31, 2026 | 4,348.30 | 4,348.30 | 4,300.00 | 4,302.90 | 4,302.90 | -0.34% | 604 |
| Jul 30, 2026 | 4,300.90 | 4,335.00 | 4,285.00 | 4,317.70 | 4,317.70 | 0.19% | 1,043 |
| Jul 29, 2026 | 4,278.40 | 4,319.90 | 4,270.00 | 4,309.40 | 4,309.40 | 1.64% | 904 |
| Jul 28, 2026 | 4,335.00 | 4,343.80 | 4,230.00 | 4,240.00 | 4,240.00 | -2.42% | 1,884 |
| Jul 27, 2026 | 4,322.00 | 4,362.00 | 4,301.00 | 4,345.20 | 4,345.20 | 0.78% | 455 |
| Jul 24, 2026 | 4,249.90 | 4,334.90 | 4,240.50 | 4,311.40 | 4,311.40 | 0.19% | 928 |
| Jul 23, 2026 | 4,363.20 | 4,363.20 | 4,300.00 | 4,303.20 | 4,303.20 | -1.13% | 792 |
| Jul 22, 2026 | 4,435.00 | 4,435.00 | 4,348.00 | 4,352.20 | 4,352.20 | -1.92% | 691 |
| Jul 21, 2026 | 4,356.00 | 4,448.00 | 4,356.00 | 4,437.40 | 4,437.40 | 1.58% | 1,454 |
| Jul 20, 2026 | 4,397.60 | 4,399.80 | 4,353.70 | 4,368.50 | 4,368.50 | -0.39% | 923 |
| Jul 17, 2026 | 4,393.90 | 4,410.00 | 4,365.90 | 4,385.60 | 4,385.60 | -0.59% | 511 |
| Jul 16, 2026 | 4,300.00 | 4,451.00 | 4,300.00 | 4,411.50 | 4,411.50 | 1.15% | 1,137 |
| Jul 15, 2026 | 4,396.10 | 4,420.20 | 4,360.00 | 4,361.40 | 4,361.40 | -0.02% | 1,152 |
| Jul 14, 2026 | 4,421.20 | 4,438.80 | 4,351.10 | 4,362.40 | 4,362.40 | -2.18% | 2,169 |
| Jul 13, 2026 | 4,416.80 | 4,510.00 | 4,414.00 | 4,459.40 | 4,459.40 | 0.56% | 1,871 |
| 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 |