Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,339.00
+21.30 (0.49%)
Jul 31, 2026, 3:30 PM IST
NSE:PILANIINVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |