Skip to main content
logo
Pioneer Embroideries Limited (NSE:PIONEEREMB)
India flag India · Delayed Price · Currency is INR
21.78
+0.03 (0.14%)
Apr 2, 2026, 3:29 PM IST

NSE:PIONEEREMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.7521.8920.8121.7421.74-0.05%8,068
Apr 1, 202619.6321.8919.6321.7521.759.19%6,161
Mar 30, 202622.1023.8619.6119.9219.92-11.39%52,782
Mar 27, 202623.9823.9822.1222.4822.48-2.77%36,551
Mar 25, 202623.9924.8222.9723.1223.120.65%37,722
Mar 24, 202623.9926.9822.2222.9722.97-0.78%143,664
Mar 23, 202624.9324.9322.8023.1523.15-7.14%96,881
Mar 20, 202624.6425.3024.6224.9324.931.47%28,439
Mar 19, 202625.8025.8024.0724.5724.57-2.96%41,049
Mar 18, 202624.0127.5023.9925.3225.325.85%551,595
Mar 17, 202623.0124.0123.0023.9223.921.61%34,078
Mar 16, 202623.3224.2423.1023.5423.54-1.59%24,121
Mar 13, 202625.0025.0023.0023.9223.92-5.94%33,882
Mar 12, 202625.2126.7024.7025.4325.43-0.59%36,790
Mar 11, 202625.8825.8824.6025.5825.581.91%14,978
Mar 10, 202625.5225.5224.6125.1025.100.36%5,427
Mar 9, 202625.7425.7424.1325.0125.011.63%71,774
Mar 6, 202625.8626.9524.0224.6124.61-5.64%74,550
Mar 5, 202626.8027.4725.9226.0826.08-0.15%24,672
Mar 4, 202625.6527.5825.6526.1226.12-4.18%38,904
Mar 2, 202626.9828.4025.3227.2627.26-0.26%61,652
Feb 27, 202626.2531.0026.2527.3327.330.85%53,175
Feb 26, 202627.0227.6626.2627.1027.100.04%3,235
Feb 25, 202627.9427.9427.0127.0927.09-0.15%2,910
Feb 24, 202627.9327.9327.0027.1327.13-0.59%6,920
Feb 23, 202627.1627.6127.0127.2927.290.48%15,164
Feb 20, 202626.3027.7926.3027.1627.160.48%7,921
Feb 19, 202627.6527.9027.0127.0327.03-0.30%4,997
Feb 18, 202627.4528.3827.0027.1127.11-1.70%5,959
Feb 17, 202627.1127.8527.1127.5827.58-0.93%29,885
Feb 16, 202628.6928.6927.1127.8427.84-0.32%4,660
Feb 13, 202628.9028.9027.0627.9327.93-1.06%10,685
Feb 12, 202629.2229.6027.9028.2328.23-3.42%67,372
Feb 11, 202629.4029.4028.6029.2329.230.69%2,242
Feb 10, 202629.9229.9228.7329.0329.03-0.38%7,595
Feb 9, 202628.1031.7528.0529.1429.144.29%39,553
Feb 6, 202628.2128.8927.1027.9427.94-0.53%14,887
Feb 5, 202629.4029.4028.0328.0928.09-2.63%16,755
Feb 4, 202625.2030.3525.2028.8528.859.24%146,251
Feb 3, 202627.0027.4826.0226.4126.416.66%64,207
Feb 2, 202627.0027.0023.7524.7624.76-8.13%60,777
Feb 1, 202625.9527.5025.9426.9526.955.36%22,807
Jan 30, 202627.0027.0024.9025.5825.580.87%33,620
Jan 29, 202625.2026.5025.0425.3625.360.12%30,118
Jan 28, 202624.5425.7024.5425.3325.333.39%155,406
Jan 27, 202626.0026.0024.0024.5024.500.57%9,870
Jan 23, 202625.3325.7724.2124.3624.36-3.26%7,772
Jan 22, 202625.0025.9524.3425.1825.183.49%5,424
Jan 21, 202624.9624.9823.2024.3324.330.70%13,671
Jan 20, 202626.2526.2523.7524.1624.16-6.65%26,717