Skip to main content
logo
Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India flag India · Delayed Price · Currency is INR
4,425.00
-15.70 (-0.35%)
Jun 19, 2026, 3:29 PM IST

NSE:PILANIINVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,439.904,480.004,406.404,424.404,424.40-0.37%843
Jun 18, 20264,423.204,453.004,374.004,440.704,440.700.22%868
Jun 17, 20264,374.904,440.304,374.904,431.004,431.000.38%1,388
Jun 16, 20264,370.904,444.804,355.104,414.404,414.400.77%1,435
Jun 15, 20264,325.004,420.004,325.004,380.604,380.602.16%1,872
Jun 12, 20264,232.904,325.004,220.004,288.004,288.001.88%1,825
Jun 11, 20264,240.004,249.704,200.004,208.704,208.70-0.94%921
Jun 10, 20264,218.504,334.804,216.504,248.704,248.700.72%2,997
Jun 9, 20264,185.004,234.904,185.004,218.504,218.500.86%1,483
Jun 8, 20264,200.004,229.804,168.104,182.704,182.70-1.00%2,003
Jun 5, 20264,313.004,330.504,215.004,224.804,224.80-1.20%4,767
Jun 4, 20264,295.004,389.904,225.004,276.004,276.00-1.08%6,926
Jun 3, 20264,401.204,401.204,285.204,322.504,322.50-0.90%1,692
Jun 2, 20264,328.404,406.304,323.004,361.904,361.900.08%1,505
Jun 1, 20264,490.004,516.404,350.104,358.404,358.40-2.92%5,499
May 29, 20264,620.004,685.904,465.004,489.304,489.30-3.08%10,406
May 27, 20264,587.504,662.604,587.504,632.104,632.10-0.06%3,242
May 26, 20264,640.204,689.604,605.104,634.704,634.700.41%6,174
May 25, 20264,648.904,680.004,540.504,616.004,616.00-0.41%2,833
May 22, 20264,551.004,649.004,503.704,634.804,634.802.34%2,700
May 21, 20264,450.004,558.804,449.604,528.904,528.902.05%5,224
May 20, 20264,364.004,470.004,357.904,437.804,437.800.66%1,114
May 19, 20264,392.004,440.304,367.404,408.604,408.600.20%976
May 18, 20264,410.504,424.904,360.204,399.904,399.90-1.24%1,827
May 15, 20264,466.004,499.004,421.304,455.004,455.000.65%2,073
May 14, 20264,480.004,480.004,376.804,426.304,426.300.57%4,242
May 13, 20264,533.504,677.004,290.304,401.404,401.40-3.55%12,010
May 12, 20264,722.304,722.304,550.004,563.504,563.50-3.59%2,582
May 11, 20264,753.004,789.904,680.204,733.304,733.30-1.73%1,727
May 8, 20264,850.004,891.904,756.504,816.504,816.50-0.42%5,427
May 7, 20264,799.504,865.004,796.204,837.004,837.000.78%3,022
May 6, 20264,735.004,828.004,735.004,799.804,799.801.41%1,481
May 5, 20264,729.304,771.204,694.704,733.004,733.000.09%1,370
May 4, 20264,758.604,790.004,676.404,728.804,728.800.25%3,368
Apr 30, 20264,790.004,790.004,650.004,717.204,717.20-1.14%1,715
Apr 29, 20264,810.004,838.404,752.004,771.804,771.80-0.29%2,903
Apr 28, 20264,775.404,804.804,760.004,785.904,785.900.32%1,061
Apr 27, 20264,772.004,848.004,750.004,770.504,770.500.90%1,633
Apr 24, 20264,794.304,830.004,720.004,728.004,728.00-1.40%1,942
Apr 23, 20264,887.104,900.104,747.004,795.104,795.10-0.76%2,410
Apr 22, 20264,848.004,917.904,775.104,832.004,832.00-0.26%2,468
Apr 21, 20264,909.004,932.004,805.204,844.504,844.50-0.55%1,478
Apr 20, 20264,907.204,937.904,828.004,871.404,871.40-1.16%2,140
Apr 17, 20264,800.004,948.904,800.004,928.404,928.402.51%2,874
Apr 16, 20264,856.804,900.004,774.004,807.504,807.50-1.02%1,928
Apr 15, 20264,606.005,039.404,600.004,856.904,856.907.02%7,389
Apr 13, 20264,574.304,607.004,501.504,538.404,538.40-1.28%1,667
Apr 10, 20264,560.004,624.004,510.704,597.204,597.202.35%1,532
Apr 9, 20264,542.804,625.004,455.704,491.704,491.70-0.50%1,717
Apr 8, 20264,500.004,545.004,457.104,514.404,514.402.76%2,288