Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 8.11
-0.09 (-1.10%)
Aug 21, 2026, 3:28 PM IST
Pil Italica Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.25 | 8.28 | 8.00 | 8.11 | 8.11 | -1.10% | 22,883 |
| Aug 20, 2026 | 7.91 | 8.27 | 7.91 | 8.20 | 8.20 | 2.50% | 14,746 |
| Aug 19, 2026 | 8.00 | 8.29 | 7.96 | 8.00 | 8.00 | -0.74% | 119,272 |
| Aug 18, 2026 | 8.52 | 8.52 | 8.01 | 8.06 | 8.06 | -1.47% | 62,549 |
| Aug 17, 2026 | 8.48 | 8.50 | 8.09 | 8.18 | 8.18 | -3.54% | 88,738 |
| Aug 14, 2026 | 8.60 | 8.60 | 8.10 | 8.48 | 8.48 | 2.79% | 67,790 |
| Aug 13, 2026 | 8.27 | 8.55 | 8.00 | 8.25 | 8.25 | -0.72% | 78,693 |
| Aug 12, 2026 | 8.36 | 8.70 | 8.30 | 8.31 | 8.31 | -0.72% | 38,751 |
| Aug 11, 2026 | 8.50 | 8.70 | 8.30 | 8.37 | 8.37 | -1.88% | 28,394 |
| Aug 10, 2026 | 8.60 | 8.72 | 8.50 | 8.53 | 8.53 | -0.93% | 10,475 |
| Aug 7, 2026 | 8.73 | 8.73 | 8.21 | 8.61 | 8.61 | 1.18% | 80,746 |
| Aug 6, 2026 | 8.69 | 8.70 | 8.45 | 8.51 | 8.51 | -0.58% | 39,949 |
| Aug 5, 2026 | 8.60 | 8.80 | 8.45 | 8.56 | 8.56 | 0.12% | 34,566 |
| Aug 4, 2026 | 8.65 | 8.82 | 8.26 | 8.55 | 8.55 | -1.16% | 45,245 |
| Aug 3, 2026 | 8.60 | 8.81 | 8.41 | 8.65 | 8.65 | 0.35% | 24,611 |
| Jul 31, 2026 | 8.44 | 8.90 | 8.35 | 8.62 | 8.62 | -0.12% | 131,172 |
| Jul 30, 2026 | 8.59 | 8.91 | 8.59 | 8.63 | 8.63 | 0.35% | 11,794 |
| Jul 29, 2026 | 9.11 | 9.11 | 8.44 | 8.60 | 8.60 | -2.05% | 25,231 |
| Jul 28, 2026 | 8.90 | 8.95 | 8.63 | 8.78 | 8.78 | 0.57% | 27,433 |
| Jul 27, 2026 | 8.88 | 9.09 | 8.62 | 8.73 | 8.73 | -1.69% | 134,970 |
| Jul 24, 2026 | 8.90 | 9.00 | 8.78 | 8.88 | 8.88 | -0.22% | 16,436 |
| Jul 23, 2026 | 9.00 | 9.15 | 8.90 | 8.90 | 8.90 | -1.11% | 121,308 |
| Jul 22, 2026 | 8.84 | 9.19 | 8.84 | 9.00 | 9.00 | -0.22% | 40,947 |
| Jul 21, 2026 | 8.99 | 9.25 | 8.71 | 9.02 | 9.02 | 0.33% | 74,332 |
| Jul 20, 2026 | 8.66 | 9.17 | 8.65 | 8.99 | 8.99 | 1.01% | 118,342 |
| Jul 17, 2026 | 8.94 | 9.37 | 8.90 | 8.90 | 8.90 | -0.34% | 69,648 |
| Jul 16, 2026 | 9.25 | 9.25 | 8.85 | 8.93 | 8.93 | -1.43% | 16,282 |
| Jul 15, 2026 | 9.30 | 9.30 | 8.74 | 9.06 | 9.06 | 0.67% | 44,376 |
| Jul 14, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -0.99% | 37,144 |
| Jul 13, 2026 | 8.99 | 9.28 | 8.70 | 9.09 | 9.09 | 1.22% | 86,768 |
| Jul 10, 2026 | 8.76 | 9.05 | 8.76 | 8.98 | 8.98 | 0.45% | 67,294 |
| Jul 9, 2026 | 9.03 | 9.03 | 8.26 | 8.94 | 8.94 | 3.95% | 55,813 |
| Jul 8, 2026 | 8.95 | 9.00 | 8.60 | 8.60 | 8.60 | -4.34% | 44,243 |
| Jul 7, 2026 | 9.21 | 9.21 | 8.79 | 8.99 | 8.99 | -2.28% | 71,966 |
| Jul 6, 2026 | 9.31 | 9.31 | 8.83 | 9.20 | 9.20 | 0.99% | 184,149 |
| Jul 3, 2026 | 9.28 | 9.30 | 8.90 | 9.11 | 9.11 | -1.83% | 96,824 |
| Jul 2, 2026 | 9.00 | 9.31 | 8.92 | 9.28 | 9.28 | 3.11% | 49,847 |
| Jul 1, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.70% | 128,719 |
| Jun 30, 2026 | 9.00 | 9.28 | 8.93 | 9.25 | 9.25 | 4.64% | 253,210 |
| Jun 29, 2026 | 8.50 | 8.85 | 8.08 | 8.84 | 8.84 | 4.86% | 279,134 |
| Jun 25, 2026 | 8.59 | 8.66 | 8.35 | 8.43 | 8.43 | -1.86% | 45,325 |
| Jun 24, 2026 | 8.22 | 8.75 | 8.22 | 8.59 | 8.59 | 0.23% | 87,060 |
| Jun 23, 2026 | 8.55 | 8.74 | 8.21 | 8.57 | 8.57 | 2.39% | 347,961 |
| Jun 22, 2026 | 8.18 | 8.46 | 8.05 | 8.37 | 8.37 | 2.45% | 357,417 |
| Jun 19, 2026 | 8.14 | 8.20 | 8.04 | 8.17 | 8.17 | 0.62% | 32,774 |
| Jun 18, 2026 | 8.00 | 8.23 | 8.00 | 8.12 | 8.12 | 1.00% | 20,288 |
| Jun 17, 2026 | 8.20 | 8.28 | 8.03 | 8.04 | 8.04 | -0.99% | 22,942 |
| Jun 16, 2026 | 8.27 | 8.27 | 8.02 | 8.12 | 8.12 | -0.37% | 44,264 |
| Jun 15, 2026 | 8.19 | 8.33 | 7.90 | 8.15 | 8.15 | 1.88% | 38,066 |
| Jun 12, 2026 | 8.34 | 8.34 | 7.92 | 8.00 | 8.00 | 0.25% | 39,390 |