Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 8.10
+0.03 (0.37%)
May 29, 2026, 3:28 PM IST
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.05 | 8.35 | 7.90 | 8.10 | 8.10 | 0.37% | 51,437 |
| May 27, 2026 | 7.85 | 8.21 | 7.85 | 8.07 | 8.07 | 0.75% | 59,093 |
| May 26, 2026 | 8.00 | 8.19 | 7.95 | 8.01 | 8.01 | 0.38% | 26,951 |
| May 25, 2026 | 8.24 | 8.24 | 7.91 | 7.98 | 7.98 | -0.25% | 43,523 |
| May 22, 2026 | 7.91 | 8.24 | 7.91 | 8.00 | 8.00 | 0.76% | 26,292 |
| May 21, 2026 | 8.12 | 8.28 | 7.85 | 7.94 | 7.94 | -0.25% | 22,644 |
| May 20, 2026 | 8.04 | 8.42 | 7.81 | 7.96 | 7.96 | -1.00% | 28,963 |
| May 19, 2026 | 7.66 | 8.43 | 7.66 | 8.04 | 8.04 | 0.12% | 47,626 |
| May 18, 2026 | 8.16 | 8.39 | 7.75 | 8.03 | 8.03 | -4.06% | 90,362 |
| May 15, 2026 | 8.99 | 8.99 | 8.26 | 8.37 | 8.37 | -5.74% | 115,569 |
| May 14, 2026 | 8.60 | 9.10 | 8.35 | 8.88 | 8.88 | 3.38% | 106,279 |
| May 13, 2026 | 8.70 | 8.70 | 8.15 | 8.59 | 8.59 | 3.25% | 82,690 |
| May 12, 2026 | 9.00 | 9.00 | 8.11 | 8.32 | 8.32 | -8.77% | 231,606 |
| May 11, 2026 | 9.25 | 9.50 | 8.87 | 9.12 | 9.12 | -0.87% | 244,108 |
| May 8, 2026 | 9.05 | 9.61 | 8.90 | 9.20 | 9.20 | 3.37% | 256,086 |
| May 7, 2026 | 8.33 | 9.41 | 8.28 | 8.90 | 8.90 | 7.49% | 450,379 |
| May 6, 2026 | 8.38 | 8.38 | 8.07 | 8.28 | 8.28 | 1.60% | 53,982 |
| May 5, 2026 | 8.20 | 8.38 | 8.07 | 8.15 | 8.15 | - | 73,506 |
| May 4, 2026 | 8.05 | 8.50 | 8.05 | 8.15 | 8.15 | 0.99% | 127,748 |
| Apr 30, 2026 | 8.14 | 8.15 | 7.90 | 8.07 | 8.07 | -1.34% | 52,798 |
| Apr 29, 2026 | 8.25 | 8.27 | 8.03 | 8.18 | 8.18 | 0.62% | 77,078 |
| Apr 28, 2026 | 8.13 | 8.23 | 7.85 | 8.13 | 8.13 | 2.01% | 42,417 |
| Apr 27, 2026 | 8.18 | 8.20 | 7.80 | 7.97 | 7.97 | 0.25% | 74,480 |
| Apr 24, 2026 | 8.14 | 8.14 | 7.81 | 7.95 | 7.95 | -1.36% | 73,785 |
| Apr 23, 2026 | 8.19 | 8.24 | 7.96 | 8.06 | 8.06 | -0.37% | 70,077 |
| Apr 22, 2026 | 8.26 | 8.39 | 7.33 | 8.09 | 8.09 | -2.06% | 318,472 |
| Apr 21, 2026 | 8.11 | 8.44 | 8.11 | 8.26 | 8.26 | 1.60% | 162,645 |
| Apr 20, 2026 | 8.44 | 8.44 | 7.74 | 8.13 | 8.13 | -2.28% | 183,651 |
| Apr 17, 2026 | 7.22 | 8.39 | 7.06 | 8.32 | 8.32 | 18.18% | 794,213 |
| Apr 16, 2026 | 7.29 | 7.32 | 6.98 | 7.04 | 7.04 | -1.68% | 286,652 |
| Apr 15, 2026 | 7.49 | 7.49 | 7.03 | 7.16 | 7.16 | 2.29% | 244,864 |
| Apr 13, 2026 | 7.08 | 7.38 | 6.94 | 7.00 | 7.00 | -0.85% | 299,972 |
| Apr 10, 2026 | 7.12 | 7.12 | 7.02 | 7.06 | 7.06 | 0.57% | 186,607 |
| Apr 9, 2026 | 7.06 | 7.12 | 7.01 | 7.02 | 7.02 | -0.57% | 145,333 |
| Apr 8, 2026 | 7.22 | 7.50 | 7.02 | 7.06 | 7.06 | -0.28% | 259,930 |
| Apr 7, 2026 | 7.00 | 7.20 | 6.94 | 7.08 | 7.08 | 1.14% | 34,161 |
| Apr 6, 2026 | 7.00 | 7.04 | 6.92 | 7.00 | 7.00 | 0.14% | 110,648 |
| Apr 2, 2026 | 7.05 | 7.05 | 6.80 | 6.99 | 6.99 | -0.29% | 76,430 |
| Apr 1, 2026 | 6.97 | 7.30 | 6.50 | 7.01 | 7.01 | 9.36% | 80,892 |
| 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 |