Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,489.30
-142.80 (-3.08%)
May 29, 2026, 3:29 PM IST
NSE:PILANIINVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,620.00 | 4,685.90 | 4,465.00 | 4,489.30 | 4,489.30 | -3.08% | 10,406 |
| May 27, 2026 | 4,587.50 | 4,662.60 | 4,587.50 | 4,632.10 | 4,632.10 | -0.06% | 3,242 |
| May 26, 2026 | 4,640.20 | 4,689.60 | 4,605.10 | 4,634.70 | 4,634.70 | 0.41% | 6,174 |
| May 25, 2026 | 4,648.90 | 4,680.00 | 4,540.50 | 4,616.00 | 4,616.00 | -0.41% | 2,833 |
| May 22, 2026 | 4,551.00 | 4,649.00 | 4,503.70 | 4,634.80 | 4,634.80 | 2.34% | 2,700 |
| May 21, 2026 | 4,450.00 | 4,558.80 | 4,449.60 | 4,528.90 | 4,528.90 | 2.05% | 5,224 |
| May 20, 2026 | 4,364.00 | 4,470.00 | 4,357.90 | 4,437.80 | 4,437.80 | 0.66% | 1,114 |
| May 19, 2026 | 4,392.00 | 4,440.30 | 4,367.40 | 4,408.60 | 4,408.60 | 0.20% | 976 |
| May 18, 2026 | 4,410.50 | 4,424.90 | 4,360.20 | 4,399.90 | 4,399.90 | -1.24% | 1,827 |
| May 15, 2026 | 4,466.00 | 4,499.00 | 4,421.30 | 4,455.00 | 4,455.00 | 0.65% | 2,073 |
| May 14, 2026 | 4,480.00 | 4,480.00 | 4,376.80 | 4,426.30 | 4,426.30 | 0.57% | 4,242 |
| May 13, 2026 | 4,533.50 | 4,677.00 | 4,290.30 | 4,401.40 | 4,401.40 | -3.55% | 12,010 |
| May 12, 2026 | 4,722.30 | 4,722.30 | 4,550.00 | 4,563.50 | 4,563.50 | -3.59% | 2,582 |
| May 11, 2026 | 4,753.00 | 4,789.90 | 4,680.20 | 4,733.30 | 4,733.30 | -1.73% | 1,727 |
| May 8, 2026 | 4,850.00 | 4,891.90 | 4,756.50 | 4,816.50 | 4,816.50 | -0.42% | 5,427 |
| May 7, 2026 | 4,799.50 | 4,865.00 | 4,796.20 | 4,837.00 | 4,837.00 | 0.78% | 3,022 |
| May 6, 2026 | 4,735.00 | 4,828.00 | 4,735.00 | 4,799.80 | 4,799.80 | 1.41% | 1,481 |
| May 5, 2026 | 4,729.30 | 4,771.20 | 4,694.70 | 4,733.00 | 4,733.00 | 0.09% | 1,370 |
| May 4, 2026 | 4,758.60 | 4,790.00 | 4,676.40 | 4,728.80 | 4,728.80 | 0.25% | 3,368 |
| Apr 30, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,717.20 | 4,717.20 | -1.14% | 1,715 |
| Apr 29, 2026 | 4,810.00 | 4,838.40 | 4,752.00 | 4,771.80 | 4,771.80 | -0.29% | 2,903 |
| Apr 28, 2026 | 4,775.40 | 4,804.80 | 4,760.00 | 4,785.90 | 4,785.90 | 0.32% | 1,061 |
| Apr 27, 2026 | 4,772.00 | 4,848.00 | 4,750.00 | 4,770.50 | 4,770.50 | 0.90% | 1,633 |
| Apr 24, 2026 | 4,794.30 | 4,830.00 | 4,720.00 | 4,728.00 | 4,728.00 | -1.40% | 1,942 |
| Apr 23, 2026 | 4,887.10 | 4,900.10 | 4,747.00 | 4,795.10 | 4,795.10 | -0.76% | 2,410 |
| Apr 22, 2026 | 4,848.00 | 4,917.90 | 4,775.10 | 4,832.00 | 4,832.00 | -0.26% | 2,468 |
| Apr 21, 2026 | 4,909.00 | 4,932.00 | 4,805.20 | 4,844.50 | 4,844.50 | -0.55% | 1,478 |
| Apr 20, 2026 | 4,907.20 | 4,937.90 | 4,828.00 | 4,871.40 | 4,871.40 | -1.16% | 2,140 |
| Apr 17, 2026 | 4,800.00 | 4,948.90 | 4,800.00 | 4,928.40 | 4,928.40 | 2.51% | 2,874 |
| Apr 16, 2026 | 4,856.80 | 4,900.00 | 4,774.00 | 4,807.50 | 4,807.50 | -1.02% | 1,928 |
| Apr 15, 2026 | 4,606.00 | 5,039.40 | 4,600.00 | 4,856.90 | 4,856.90 | 7.02% | 7,389 |
| Apr 13, 2026 | 4,574.30 | 4,607.00 | 4,501.50 | 4,538.40 | 4,538.40 | -1.28% | 1,667 |
| Apr 10, 2026 | 4,560.00 | 4,624.00 | 4,510.70 | 4,597.20 | 4,597.20 | 2.35% | 1,532 |
| Apr 9, 2026 | 4,542.80 | 4,625.00 | 4,455.70 | 4,491.70 | 4,491.70 | -0.50% | 1,717 |
| Apr 8, 2026 | 4,500.00 | 4,545.00 | 4,457.10 | 4,514.40 | 4,514.40 | 2.76% | 2,288 |
| Apr 7, 2026 | 4,443.90 | 4,485.00 | 4,350.00 | 4,393.00 | 4,393.00 | -0.86% | 636 |
| Apr 6, 2026 | 4,440.10 | 4,450.00 | 4,380.00 | 4,431.10 | 4,431.10 | 0.51% | 1,490 |
| Apr 2, 2026 | 4,357.10 | 4,437.80 | 4,228.10 | 4,408.70 | 4,408.70 | -0.04% | 2,140 |
| Apr 1, 2026 | 4,182.50 | 4,460.00 | 4,182.50 | 4,410.50 | 4,410.50 | 6.15% | 1,312 |
| Mar 30, 2026 | 4,415.90 | 4,439.90 | 4,092.20 | 4,155.10 | 4,155.10 | -5.13% | 3,579 |
| Mar 27, 2026 | 4,515.00 | 4,515.00 | 4,350.00 | 4,379.70 | 4,379.70 | -3.48% | 3,164 |
| Mar 25, 2026 | 4,593.00 | 4,593.00 | 4,465.10 | 4,537.70 | 4,537.70 | 0.51% | 3,120 |
| Mar 24, 2026 | 4,585.00 | 4,596.20 | 4,491.60 | 4,514.70 | 4,514.70 | -1.45% | 2,754 |
| Mar 23, 2026 | 4,615.00 | 4,727.40 | 4,481.20 | 4,581.10 | 4,581.10 | -3.32% | 6,106 |
| Mar 20, 2026 | 4,870.50 | 4,999.80 | 4,722.80 | 4,738.60 | 4,738.60 | -2.22% | 36,353 |
| Mar 19, 2026 | 4,705.00 | 5,000.00 | 4,656.70 | 4,846.30 | 4,846.30 | 1.26% | 31,415 |
| Mar 18, 2026 | 4,380.00 | 4,801.40 | 4,380.00 | 4,786.10 | 4,786.10 | 7.85% | 12,564 |
| Mar 17, 2026 | 4,244.00 | 4,500.00 | 4,230.40 | 4,437.60 | 4,437.60 | 4.80% | 8,208 |
| Mar 16, 2026 | 4,283.00 | 4,283.10 | 4,150.00 | 4,234.20 | 4,234.20 | -1.25% | 2,982 |
| Mar 13, 2026 | 4,422.50 | 4,426.20 | 4,283.00 | 4,287.60 | 4,287.60 | -3.45% | 1,933 |