Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 6.41
-0.51 (-7.37%)
At close: Mar 30, 2026
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.52 | 6.80 | 6.20 | 6.41 | 6.41 | -7.37% | 160,955 |
| Mar 27, 2026 | 7.60 | 7.60 | 6.81 | 6.92 | 6.92 | -8.10% | 205,349 |
| Mar 25, 2026 | 7.47 | 7.75 | 7.31 | 7.53 | 7.53 | 2.17% | 108,247 |
| Mar 24, 2026 | 7.20 | 7.48 | 6.94 | 7.37 | 7.37 | 5.14% | 56,649 |
| Mar 23, 2026 | 7.80 | 7.80 | 6.94 | 7.01 | 7.01 | -5.78% | 203,868 |
| Mar 20, 2026 | 7.47 | 7.86 | 7.23 | 7.44 | 7.44 | 2.06% | 39,969 |
| Mar 19, 2026 | 7.53 | 7.56 | 7.20 | 7.29 | 7.29 | -2.15% | 41,736 |
| Mar 18, 2026 | 7.50 | 7.60 | 7.06 | 7.45 | 7.45 | 1.64% | 69,581 |
| Mar 17, 2026 | 7.54 | 7.65 | 7.25 | 7.33 | 7.33 | 1.10% | 43,322 |
| Mar 16, 2026 | 7.54 | 7.75 | 6.90 | 7.25 | 7.25 | -1.23% | 90,959 |
| Mar 13, 2026 | 8.15 | 8.15 | 7.12 | 7.34 | 7.34 | -6.02% | 168,775 |
| Mar 12, 2026 | 8.09 | 8.24 | 7.61 | 7.81 | 7.81 | -3.22% | 39,643 |
| Mar 11, 2026 | 8.27 | 8.27 | 7.91 | 8.07 | 8.07 | -1.22% | 543,037 |
| Mar 10, 2026 | 8.39 | 8.39 | 7.46 | 8.17 | 8.17 | 3.81% | 254,206 |
| Mar 9, 2026 | 8.30 | 8.30 | 7.37 | 7.87 | 7.87 | -5.18% | 178,852 |
| Mar 6, 2026 | 8.05 | 8.44 | 8.00 | 8.30 | 8.30 | 0.12% | 36,306 |
| Mar 5, 2026 | 8.04 | 8.39 | 7.66 | 8.29 | 8.29 | 7.52% | 69,092 |
| Mar 4, 2026 | 7.82 | 8.00 | 7.55 | 7.71 | 7.71 | -3.50% | 46,121 |
| Mar 2, 2026 | 8.21 | 8.49 | 7.95 | 7.99 | 7.99 | -5.89% | 151,207 |
| Feb 27, 2026 | 8.66 | 8.66 | 8.40 | 8.49 | 8.49 | 0.12% | 63,525 |
| Feb 26, 2026 | 8.42 | 8.71 | 8.27 | 8.48 | 8.48 | 0.71% | 59,565 |
| Feb 25, 2026 | 8.57 | 8.74 | 8.36 | 8.42 | 8.42 | -1.64% | 39,927 |
| Feb 24, 2026 | 8.50 | 8.76 | 8.25 | 8.56 | 8.56 | 0.47% | 28,893 |
| Feb 23, 2026 | 8.87 | 8.87 | 8.40 | 8.52 | 8.52 | -2.74% | 47,156 |
| Feb 20, 2026 | 8.41 | 8.95 | 8.41 | 8.76 | 8.76 | 1.86% | 68,957 |
| Feb 19, 2026 | 8.71 | 8.95 | 8.45 | 8.60 | 8.60 | -3.04% | 69,903 |
| Feb 18, 2026 | 8.88 | 8.97 | 8.68 | 8.87 | 8.87 | 0.34% | 21,135 |
| Feb 17, 2026 | 8.80 | 8.89 | 8.60 | 8.84 | 8.84 | 2.31% | 32,485 |
| Feb 16, 2026 | 8.55 | 8.84 | 8.55 | 8.64 | 8.64 | -1.14% | 43,032 |
| Feb 13, 2026 | 8.90 | 8.95 | 8.52 | 8.74 | 8.74 | -2.35% | 96,641 |
| Feb 12, 2026 | 8.99 | 9.15 | 8.90 | 8.95 | 8.95 | -0.44% | 20,235 |
| Feb 11, 2026 | 9.20 | 9.30 | 8.75 | 8.99 | 8.99 | -1.64% | 108,612 |
| Feb 10, 2026 | 9.14 | 9.32 | 8.86 | 9.14 | 9.14 | 1.33% | 116,307 |
| Feb 9, 2026 | 9.05 | 9.15 | 8.75 | 9.02 | 9.02 | 1.58% | 101,285 |
| Feb 6, 2026 | 9.10 | 9.10 | 8.81 | 8.88 | 8.88 | -1.11% | 114,078 |
| Feb 5, 2026 | 9.00 | 9.19 | 8.85 | 8.98 | 8.98 | 0.34% | 117,861 |
| Feb 4, 2026 | 8.88 | 9.00 | 8.61 | 8.95 | 8.95 | 2.40% | 152,726 |
| Feb 3, 2026 | 8.55 | 8.97 | 8.45 | 8.74 | 8.74 | 2.70% | 133,521 |
| Feb 2, 2026 | 8.47 | 8.80 | 8.34 | 8.51 | 8.51 | -1.50% | 102,739 |
| Feb 1, 2026 | 9.08 | 9.08 | 8.40 | 8.64 | 8.64 | -0.92% | 113,265 |
| Jan 30, 2026 | 8.74 | 8.78 | 8.30 | 8.72 | 8.72 | 1.75% | 120,321 |
| Jan 29, 2026 | 9.05 | 9.05 | 8.44 | 8.57 | 8.57 | -3.82% | 74,513 |
| Jan 28, 2026 | 8.30 | 9.00 | 8.20 | 8.91 | 8.91 | 6.20% | 324,488 |
| Jan 27, 2026 | 8.93 | 9.06 | 8.25 | 8.39 | 8.39 | -4.11% | 276,120 |
| Jan 23, 2026 | 9.14 | 9.45 | 8.53 | 8.75 | 8.75 | -4.79% | 90,068 |
| Jan 22, 2026 | 8.80 | 9.48 | 8.80 | 9.19 | 9.19 | 1.77% | 71,962 |
| Jan 21, 2026 | 9.00 | 9.20 | 8.60 | 9.03 | 9.03 | -0.77% | 102,771 |
| Jan 20, 2026 | 9.30 | 9.44 | 9.00 | 9.10 | 9.10 | -1.09% | 92,803 |
| Jan 19, 2026 | 9.41 | 9.60 | 8.67 | 9.20 | 9.20 | -0.33% | 40,782 |
| Jan 16, 2026 | 9.05 | 9.55 | 8.82 | 9.23 | 9.23 | 1.99% | 130,776 |