NSE:PIONEEREMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.59	20.48	18.50	19.50	19.50	-	2,176
Nov 9, 2026	19.65	19.80	18.70	19.50	19.50	1.25%	1,118
Nov 8, 2026	19.45	19.50	18.70	19.26	19.26	4.39%	1,757
Nov 6, 2026	19.25	19.31	18.31	18.45	18.45	-4.45%	4,483
Nov 5, 2026	19.07	19.74	19.07	19.31	19.31	2.99%	1,106
Nov 4, 2026	18.50	19.49	18.13	18.75	18.75	1.19%	3,198
Nov 3, 2026	19.09	19.09	18.32	18.53	18.53	-1.01%	7,108
Nov 2, 2026	17.22	19.75	17.22	18.72	18.72	5.76%	5,169
Oct 30, 2026	17.70	17.89	17.19	17.70	17.70	-0.51%	5,337
Oct 29, 2026	18.47	19.65	17.70	17.79	17.79	-1.82%	12,220
Oct 28, 2026	18.40	19.40	17.20	18.12	18.12	-1.52%	4,189
Oct 27, 2026	18.19	18.57	17.53	18.40	18.40	4.72%	2,793
Oct 26, 2026	17.51	18.18	17.05	17.57	17.57	-2.28%	6,009
Oct 23, 2026	19.13	20.20	17.80	17.98	17.98	-6.01%	6,210
Oct 22, 2026	19.50	19.99	19.06	19.13	19.13	-2.20%	912
Oct 21, 2026	20.30	20.30	19.50	19.56	19.56	-3.17%	2,612
Oct 19, 2026	19.82	20.90	19.81	20.20	20.20	0.70%	1,167
Oct 16, 2026	20.35	20.35	19.85	20.06	20.06	0.15%	793
Oct 15, 2026	19.95	20.29	19.60	20.03	20.03	0.60%	5,489
Oct 14, 2026	20.49	20.58	19.82	19.91	19.91	-1.29%	3,442
Oct 13, 2026	20.99	20.99	19.60	20.17	20.17	-1.99%	6,426
Oct 12, 2026	20.20	21.48	20.00	20.58	20.58	0.73%	96,292
Oct 9, 2026	20.99	21.00	20.22	20.43	20.43	-0.58%	2,640
Oct 8, 2026	20.65	20.79	20.11	20.55	20.55	-0.72%	892
Oct 7, 2026	20.30	20.79	20.10	20.70	20.70	0.49%	329
Oct 6, 2026	20.03	20.84	20.03	20.60	20.60	2.33%	2,547
Oct 5, 2026	19.86	20.98	19.86	20.13	20.13	0.30%	2,014
Oct 1, 2026	20.50	20.70	19.66	20.07	20.07	-2.53%	23,487
Sep 30, 2026	21.00	21.25	20.45	20.59	20.59	-0.96%	7,008
Sep 29, 2026	21.15	21.59	20.30	20.79	20.79	-1.70%	4,907
Sep 28, 2026	21.35	21.84	20.85	21.15	21.15	-0.94%	2,199
Sep 25, 2026	21.60	22.36	21.15	21.35	21.35	-1.61%	5,260
Sep 24, 2026	21.85	22.90	21.60	21.70	21.70	-2.43%	3,471
Sep 23, 2026	22.06	23.40	21.71	22.24	22.24	-0.18%	8,501
Sep 22, 2026	22.50	22.50	22.00	22.28	22.28	-0.18%	8,614
Sep 21, 2026	22.22	23.35	22.03	22.32	22.32	1.69%	15,501
Sep 18, 2026	21.50	22.00	20.25	21.95	21.95	2.62%	13,799
Sep 17, 2026	21.05	21.40	20.50	21.39	21.39	1.81%	4,931
Sep 16, 2026	22.89	22.89	20.70	21.01	21.01	0.57%	14,083
Sep 15, 2026	21.25	21.25	20.76	20.89	20.89	1.85%	2,658
Sep 11, 2026	20.42	21.40	20.24	20.51	20.51	0.44%	7,098
Sep 10, 2026	20.83	21.00	20.01	20.42	20.42	-1.97%	16,041
Sep 9, 2026	21.51	21.51	20.51	20.83	20.83	-0.90%	11,385
Sep 8, 2026	21.64	21.89	20.36	21.02	21.02	-3.31%	23,006
Sep 7, 2026	21.61	21.98	21.17	21.74	21.74	1.78%	6,135
Sep 4, 2026	21.65	21.70	20.86	21.36	21.36	-1.34%	62,157
Sep 3, 2026	22.00	22.00	21.25	21.65	21.65	1.17%	18,142
Sep 2, 2026	21.51	21.87	21.28	21.40	21.40	-1.52%	2,023
Sep 1, 2026	21.21	22.28	21.21	21.73	21.73	-0.14%	5,284
Aug 31, 2026	21.75	21.99	21.30	21.76	21.76	-0.87%	9,166