Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 14.85
-0.28 (-1.85%)
Aug 1, 2025, 3:29 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.13 | 15.20 | 14.85 | 14.98 | 14.98 | -0.99% | 31,056 |
| Jul 31, 2025 | 14.87 | 15.20 | 14.67 | 15.13 | 15.13 | 1.75% | 104,218 |
| Jul 30, 2025 | 15.18 | 15.20 | 14.62 | 14.87 | 14.87 | 1.71% | 145,957 |
| Jul 29, 2025 | 14.96 | 15.40 | 14.60 | 14.62 | 14.62 | -0.54% | 20,151 |
| Jul 28, 2025 | 14.65 | 15.10 | 14.40 | 14.70 | 14.70 | 0.68% | 92,036 |
| Jul 25, 2025 | 15.05 | 15.05 | 14.55 | 14.60 | 14.60 | -2.01% | 67,057 |
| Jul 24, 2025 | 14.85 | 15.20 | 14.65 | 14.90 | 14.90 | -0.40% | 84,811 |
| Jul 23, 2025 | 15.03 | 15.45 | 14.40 | 14.96 | 14.96 | -0.99% | 232,192 |
| Jul 22, 2025 | 15.23 | 15.33 | 14.95 | 15.11 | 15.11 | -0.13% | 60,280 |
| Jul 21, 2025 | 15.30 | 15.50 | 15.07 | 15.13 | 15.13 | -1.18% | 53,245 |
| Jul 18, 2025 | 15.11 | 15.90 | 15.06 | 15.31 | 15.31 | 0.99% | 85,097 |
| Jul 17, 2025 | 15.25 | 15.42 | 15.10 | 15.16 | 15.16 | -0.33% | 113,097 |
| Jul 16, 2025 | 15.31 | 15.41 | 14.70 | 15.21 | 15.21 | -0.65% | 136,701 |
| Jul 15, 2025 | 15.42 | 15.42 | 15.10 | 15.31 | 15.31 | -0.71% | 58,780 |
| Jul 14, 2025 | 15.30 | 15.60 | 15.15 | 15.42 | 15.42 | 0.33% | 75,001 |
| Jul 11, 2025 | 15.40 | 15.75 | 15.15 | 15.37 | 15.37 | 0.07% | 42,010 |
| Jul 10, 2025 | 15.46 | 15.88 | 15.30 | 15.36 | 15.36 | -2.54% | 84,361 |
| Jul 9, 2025 | 15.97 | 15.97 | 15.25 | 15.76 | 15.76 | -0.51% | 66,022 |
| Jul 8, 2025 | 15.70 | 16.05 | 15.50 | 15.84 | 15.84 | 0.70% | 97,882 |
| Jul 7, 2025 | 15.75 | 16.05 | 15.38 | 15.73 | 15.73 | -0.13% | 58,620 |
| Jul 4, 2025 | 15.89 | 15.89 | 15.51 | 15.75 | 15.75 | 0.90% | 39,846 |
| Jul 3, 2025 | 15.59 | 15.69 | 15.30 | 15.61 | 15.61 | 1.43% | 352,072 |
| Jul 2, 2025 | 15.00 | 15.60 | 15.00 | 15.39 | 15.39 | 0.79% | 48,823 |
| Jul 1, 2025 | 15.17 | 15.50 | 15.17 | 15.27 | 15.27 | 0.66% | 82,767 |
| Jun 30, 2025 | 14.75 | 15.40 | 14.75 | 15.17 | 15.17 | 2.99% | 162,535 |
| Jun 27, 2025 | 15.23 | 15.50 | 14.49 | 14.73 | 14.73 | -3.47% | 595,908 |
| Jun 26, 2025 | 15.41 | 15.98 | 14.81 | 15.26 | 15.26 | -2.12% | 633,281 |
| Jun 25, 2025 | 15.85 | 15.85 | 15.45 | 15.59 | 15.59 | -0.83% | 448,753 |
| Jun 24, 2025 | 15.60 | 16.09 | 15.60 | 15.72 | 15.72 | 0.45% | 108,952 |
| Jun 23, 2025 | 15.68 | 15.95 | 15.50 | 15.65 | 15.65 | -2.25% | 385,743 |
| Jun 20, 2025 | 16.49 | 16.80 | 15.49 | 16.01 | 16.01 | -1.84% | 171,443 |
| Jun 19, 2025 | 15.95 | 16.50 | 15.35 | 16.31 | 16.31 | 2.13% | 202,800 |
| Jun 18, 2025 | 16.01 | 16.45 | 15.80 | 15.97 | 15.97 | -2.20% | 98,458 |
| Jun 17, 2025 | 17.19 | 17.19 | 16.25 | 16.33 | 16.33 | -4.56% | 208,142 |
| Jun 16, 2025 | 17.10 | 17.95 | 16.54 | 17.11 | 17.11 | -1.78% | 129,968 |
| Jun 13, 2025 | 16.60 | 17.60 | 16.60 | 17.42 | 17.42 | 1.75% | 118,117 |
| Jun 12, 2025 | 18.05 | 18.05 | 16.50 | 17.12 | 17.12 | -4.41% | 639,284 |
| Jun 11, 2025 | 19.30 | 19.46 | 17.82 | 17.91 | 17.91 | -6.72% | 809,142 |
| Jun 10, 2025 | 18.33 | 20.64 | 17.65 | 19.20 | 19.20 | 5.09% | 3,770,107 |
| Jun 9, 2025 | 17.04 | 18.43 | 17.04 | 18.27 | 18.27 | 7.72% | 510,729 |
| Jun 6, 2025 | 17.51 | 17.70 | 16.75 | 16.96 | 16.96 | -3.31% | 572,045 |
| Jun 5, 2025 | 16.92 | 17.85 | 16.92 | 17.54 | 17.54 | 3.85% | 285,334 |
| Jun 4, 2025 | 17.41 | 17.42 | 16.80 | 16.89 | 16.89 | -1.92% | 364,968 |
| Jun 3, 2025 | 18.79 | 19.19 | 17.17 | 17.22 | 17.22 | -7.91% | 864,749 |
| Jun 2, 2025 | 18.61 | 19.65 | 18.61 | 18.70 | 18.70 | 0.65% | 1,135,416 |
| May 30, 2025 | 18.49 | 19.54 | 18.10 | 18.58 | 18.58 | 2.48% | 2,238,980 |
| May 29, 2025 | 16.16 | 18.55 | 16.16 | 18.13 | 18.13 | 12.19% | 2,780,533 |
| May 28, 2025 | 16.00 | 16.31 | 15.90 | 16.16 | 16.16 | 1.00% | 222,310 |
| May 27, 2025 | 15.95 | 16.19 | 15.90 | 16.00 | 16.00 | -0.06% | 307,579 |
| May 26, 2025 | 15.90 | 16.50 | 15.90 | 16.01 | 16.01 | -0.87% | 151,981 |