Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India · Delayed Price · Currency is INR 4,050.50
+32.90 (0.82%)
Nov 11, 2026, 3:28 PM IST
NSE:PILANIINVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,189.00 | 4,189.00 | 4,012.00 | 4,050.50 | 4,050.50 | 0.82% | 1,754 |
| Nov 9, 2026 | 3,991.00 | 4,100.00 | 3,991.00 | 4,017.60 | 4,017.60 | 0.16% | 848 |
| Nov 8, 2026 | 3,973.90 | 4,075.00 | 3,973.90 | 4,011.00 | 4,011.00 | 0.93% | 888 |
| Nov 6, 2026 | 4,051.00 | 4,051.00 | 3,900.00 | 3,973.90 | 3,973.90 | -1.83% | 553 |
| Nov 5, 2026 | 3,900.00 | 4,059.60 | 3,870.00 | 4,047.80 | 4,047.80 | 4.69% | 1,662 |
| Nov 4, 2026 | 3,855.00 | 3,877.00 | 3,780.10 | 3,866.30 | 3,866.30 | -0.04% | 858 |
| Nov 3, 2026 | 3,945.00 | 3,945.00 | 3,780.00 | 3,868.00 | 3,868.00 | -0.11% | 776 |
| Oct 29, 2026 | 3,916.50 | 3,950.00 | 3,870.00 | 3,872.20 | 3,872.20 | -1.12% | 686 |
| Oct 28, 2026 | 3,781.80 | 3,949.00 | 3,781.80 | 3,916.00 | 3,916.00 | 3.61% | 1,582 |
| Oct 27, 2026 | 3,775.70 | 3,900.70 | 3,695.10 | 3,779.40 | 3,779.40 | -0.13% | 4,111 |
| Oct 26, 2026 | 3,700.00 | 3,814.40 | 3,672.10 | 3,784.30 | 3,784.30 | -0.13% | 1,770 |
| Oct 23, 2026 | 3,835.30 | 3,886.80 | 3,749.80 | 3,789.30 | 3,789.30 | -2.48% | 1,444 |
| Oct 22, 2026 | 3,900.00 | 3,912.80 | 3,830.00 | 3,885.70 | 3,885.70 | -0.55% | 1,720 |
| Oct 21, 2026 | 3,965.00 | 3,973.90 | 3,900.00 | 3,907.20 | 3,907.20 | -1.12% | 3,079 |
| Oct 19, 2026 | 4,017.20 | 4,018.10 | 3,926.10 | 3,951.50 | 3,951.50 | -0.82% | 406 |
| Oct 16, 2026 | 3,995.00 | 4,028.90 | 3,967.20 | 3,984.20 | 3,984.20 | 0.38% | 1,012 |
| Oct 15, 2026 | 3,998.20 | 4,000.00 | 3,951.00 | 3,969.30 | 3,969.30 | -0.51% | 746 |
| Oct 14, 2026 | 4,049.00 | 4,049.00 | 3,960.00 | 3,989.70 | 3,989.70 | 1.02% | 789 |
| Oct 13, 2026 | 3,952.00 | 3,969.80 | 3,903.20 | 3,949.60 | 3,949.60 | 0.37% | 666 |
| Oct 12, 2026 | 3,957.90 | 3,961.60 | 3,921.00 | 3,934.90 | 3,934.90 | -0.07% | 630 |
| Oct 9, 2026 | 3,998.00 | 3,998.00 | 3,916.10 | 3,937.70 | 3,937.70 | -0.27% | 1,163 |
| Oct 8, 2026 | 4,139.00 | 4,139.00 | 3,920.00 | 3,948.50 | 3,948.50 | -3.14% | 2,215 |
| Oct 7, 2026 | 4,094.50 | 4,095.00 | 4,053.00 | 4,076.30 | 4,076.30 | 0.23% | 1,469 |
| Oct 6, 2026 | 4,019.90 | 4,080.00 | 4,010.00 | 4,067.10 | 4,067.10 | 2.07% | 1,530 |
| Oct 5, 2026 | 3,975.00 | 4,033.00 | 3,933.00 | 3,984.70 | 3,984.70 | 2.37% | 3,139 |
| 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 |