Pil Italica Lifestyle Limited (NSE:PILITA)
India · Delayed Price · Currency is INR 8.17
+0.05 (0.62%)
Jun 19, 2026, 3:29 PM IST
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.14 | 8.20 | 8.04 | 8.17 | - | 0.62% | 31,221 |
| 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 |
| Jun 11, 2026 | 8.09 | 8.34 | 7.90 | 7.98 | 7.98 | -3.27% | 45,553 |
| Jun 10, 2026 | 8.46 | 8.46 | 8.02 | 8.25 | 8.25 | -0.24% | 22,434 |
| Jun 9, 2026 | 7.72 | 8.46 | 7.72 | 8.27 | 8.27 | 2.48% | 103,588 |
| Jun 8, 2026 | 8.25 | 8.25 | 7.90 | 8.07 | 8.07 | -0.25% | 16,096 |
| Jun 5, 2026 | 8.09 | 8.25 | 7.85 | 8.09 | 8.09 | 1.51% | 60,897 |
| Jun 4, 2026 | 8.39 | 8.39 | 7.85 | 7.97 | 7.97 | -1.48% | 37,625 |
| Jun 3, 2026 | 8.02 | 8.50 | 7.96 | 8.09 | 8.09 | -2.88% | 52,299 |
| Jun 2, 2026 | 7.81 | 8.39 | 7.81 | 8.33 | 8.33 | 3.87% | 127,994 |
| Jun 1, 2026 | 8.00 | 8.25 | 7.94 | 8.02 | 8.02 | -0.99% | 21,281 |
| 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 |