Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 7.00
-0.26 (-3.58%)
Oct 22, 2026, 3:29 PM IST
Pil Italica Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.48 | 7.70 | 7.00 | 7.00 | 7.00 | -3.58% | 82,970 |
| Oct 21, 2026 | 7.65 | 7.80 | 7.20 | 7.26 | 7.26 | -3.07% | 45,908 |
| Oct 19, 2026 | 7.85 | 8.15 | 7.44 | 7.49 | 7.49 | -2.35% | 39,049 |
| Oct 16, 2026 | 7.51 | 8.18 | 7.51 | 7.67 | 7.67 | -2.66% | 30,478 |
| Oct 15, 2026 | 7.37 | 7.95 | 7.18 | 7.88 | 7.88 | 8.99% | 228,957 |
| Oct 14, 2026 | 7.51 | 7.51 | 7.16 | 7.23 | 7.23 | -1.36% | 22,032 |
| Oct 13, 2026 | 7.51 | 7.51 | 7.15 | 7.33 | 7.33 | - | 33,369 |
| Oct 12, 2026 | 7.45 | 7.45 | 7.31 | 7.33 | 7.33 | -0.27% | 12,507 |
| Oct 9, 2026 | 7.70 | 7.70 | 7.25 | 7.35 | 7.35 | 0.14% | 14,878 |
| Oct 8, 2026 | 7.75 | 7.75 | 7.32 | 7.34 | 7.34 | 0.27% | 15,008 |
| Oct 7, 2026 | 7.38 | 7.50 | 7.30 | 7.32 | 7.32 | -0.41% | 22,080 |
| Oct 6, 2026 | 7.35 | 7.51 | 7.30 | 7.35 | 7.35 | -0.54% | 15,116 |
| Oct 5, 2026 | 7.40 | 7.50 | 7.31 | 7.39 | 7.39 | -0.81% | 19,487 |
| Oct 1, 2026 | 7.26 | 7.67 | 7.26 | 7.45 | 7.45 | -0.93% | 19,070 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.17 | 7.52 | 7.52 | 2.45% | 45,283 |
| Sep 29, 2026 | 7.48 | 7.71 | 7.30 | 7.34 | 7.34 | -3.29% | 31,206 |
| Sep 28, 2026 | 8.07 | 8.07 | 7.51 | 7.59 | 7.59 | -1.56% | 17,396 |
| Sep 25, 2026 | 7.55 | 7.80 | 7.40 | 7.71 | 7.71 | 3.21% | 65,850 |
| Sep 24, 2026 | 7.53 | 7.79 | 7.35 | 7.47 | 7.47 | 0.54% | 19,377 |
| Sep 23, 2026 | 7.38 | 7.73 | 7.31 | 7.43 | 7.43 | 0.68% | 31,307 |
| Sep 22, 2026 | 7.30 | 7.52 | 7.30 | 7.38 | 7.38 | 1.10% | 19,689 |
| Sep 21, 2026 | 7.82 | 7.82 | 7.22 | 7.30 | 7.30 | -2.41% | 107,388 |
| Sep 18, 2026 | 7.85 | 7.85 | 7.37 | 7.48 | 7.48 | -3.48% | 128,245 |
| Sep 17, 2026 | 7.89 | 7.89 | 7.65 | 7.75 | 7.75 | -0.51% | 7,198 |
| Sep 16, 2026 | 7.73 | 7.96 | 7.63 | 7.79 | 7.79 | 0.78% | 13,479 |
| Sep 15, 2026 | 7.72 | 8.10 | 7.70 | 7.73 | 7.73 | -1.40% | 18,276 |
| Sep 11, 2026 | 7.76 | 8.00 | 7.70 | 7.84 | 7.84 | -0.51% | 15,708 |
| Sep 10, 2026 | 7.75 | 8.14 | 7.75 | 7.88 | 7.88 | 0.38% | 42,014 |
| Sep 9, 2026 | 7.90 | 8.11 | 7.48 | 7.85 | 7.85 | 1.29% | 63,380 |
| Sep 8, 2026 | 7.85 | 7.97 | 7.56 | 7.75 | 7.75 | -1.27% | 89,087 |
| Sep 7, 2026 | 8.14 | 8.24 | 7.74 | 7.85 | 7.85 | -2.12% | 66,138 |
| Sep 4, 2026 | 8.27 | 8.27 | 7.75 | 8.02 | 8.02 | 0.88% | 40,149 |
| Sep 3, 2026 | 8.14 | 8.14 | 7.70 | 7.95 | 7.95 | - | 224,313 |
| Sep 2, 2026 | 8.08 | 8.08 | 7.77 | 7.95 | 7.95 | -1.61% | 29,807 |
| Sep 1, 2026 | 8.10 | 8.23 | 7.90 | 8.08 | 8.08 | 1.76% | 35,041 |
| Aug 31, 2026 | 8.15 | 8.18 | 7.90 | 7.94 | 7.94 | 0.13% | 395,776 |
| Aug 28, 2026 | 8.27 | 8.30 | 7.75 | 7.93 | 7.93 | -2.22% | 88,732 |
| Aug 27, 2026 | 8.14 | 8.40 | 8.10 | 8.11 | 8.11 | -0.37% | 86,576 |
| Aug 26, 2026 | 7.83 | 8.24 | 7.83 | 8.14 | 8.14 | 2.65% | 59,708 |
| Aug 25, 2026 | 8.15 | 8.33 | 7.90 | 7.93 | 7.93 | -1.12% | 29,811 |
| Aug 24, 2026 | 8.11 | 8.40 | 8.00 | 8.02 | 8.02 | -1.11% | 27,548 |
| 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 |