Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 3,880.80
-75.70 (-1.91%)
Oct 1, 2026, 3:29 PM IST
NSE:PILANIINVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,970.10 | 3,974.00 | 3,865.00 | 3,892.30 | 3,892.30 | -1.62% | 2,414 |
| Sep 30, 2026 | 4,050.00 | 4,127.00 | 3,901.80 | 3,956.50 | 3,956.50 | -1.77% | 5,707 |
| Sep 29, 2026 | 4,024.00 | 4,127.50 | 3,965.00 | 4,027.70 | 4,027.70 | 0.76% | 2,381 |
| Sep 28, 2026 | 4,052.00 | 4,052.00 | 3,950.00 | 3,997.50 | 3,997.50 | -0.44% | 1,441 |
| Sep 25, 2026 | 3,998.60 | 4,040.00 | 3,980.40 | 4,015.00 | 4,015.00 | 0.20% | 1,020 |
| Sep 24, 2026 | 4,007.30 | 4,065.00 | 3,992.10 | 4,007.10 | 4,007.10 | -0.86% | 1,420 |
| Sep 23, 2026 | 4,008.30 | 4,070.00 | 4,000.00 | 4,041.80 | 4,041.80 | 0.84% | 736 |
| Sep 22, 2026 | 4,060.00 | 4,072.80 | 4,006.00 | 4,008.30 | 4,008.30 | -0.47% | 1,454 |
| Sep 21, 2026 | 4,060.00 | 4,063.80 | 3,942.80 | 4,027.10 | 4,027.10 | -0.98% | 4,122 |
| Sep 18, 2026 | 4,086.00 | 4,119.90 | 4,050.00 | 4,067.00 | 4,067.00 | -0.37% | 1,314 |
| Sep 17, 2026 | 4,089.30 | 4,098.00 | 4,055.50 | 4,082.20 | 4,082.20 | 0.74% | 1,593 |
| Sep 16, 2026 | 4,090.00 | 4,100.00 | 4,026.90 | 4,052.20 | 4,052.20 | -0.73% | 3,729 |
| Sep 15, 2026 | 4,200.00 | 4,235.00 | 4,059.90 | 4,081.80 | 4,081.80 | -2.62% | 2,461 |
| 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 |