NSE:PIONEEREMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.85	22.90	21.60	22.24	-	-	2,770
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
Aug 28, 2026	22.00	22.00	21.75	21.95	21.95	-0.14%	5,645
Aug 27, 2026	22.00	22.00	21.95	21.98	21.98	0.27%	2,199
Aug 26, 2026	22.01	22.34	21.80	21.92	21.92	-0.27%	4,992
Aug 25, 2026	22.00	22.00	21.80	21.98	21.98	-0.09%	5,684
Aug 24, 2026	21.50	22.45	21.42	22.00	22.00	1.34%	5,553
Aug 21, 2026	22.39	22.39	21.68	21.71	21.71	-0.23%	8,119
Aug 20, 2026	22.40	22.40	21.41	21.76	21.76	-1.23%	21,808
Aug 19, 2026	22.90	22.90	21.90	22.03	22.03	-2.74%	25,112
Aug 18, 2026	22.61	22.79	22.56	22.65	22.65	-0.57%	6,217
Aug 17, 2026	23.17	23.44	22.60	22.78	22.78	-3.35%	7,473
Aug 14, 2026	23.21	24.00	22.28	23.57	23.57	2.03%	2,918
Aug 13, 2026	23.02	23.40	22.91	23.10	23.10	1.45%	6,158
Aug 12, 2026	22.84	23.39	22.41	22.77	22.77	-0.31%	1,905
Aug 11, 2026	22.85	23.33	22.70	22.84	22.84	-	4,037
Aug 10, 2026	23.93	24.49	22.60	22.84	22.84	-4.55%	33,829
Aug 7, 2026	24.90	24.90	23.50	23.93	23.93	-1.52%	8,515
Aug 6, 2026	24.26	24.89	24.00	24.30	24.30	0.16%	668
Aug 5, 2026	23.81	24.99	23.81	24.26	24.26	0.50%	5,117
Aug 4, 2026	25.50	25.50	24.00	24.14	24.14	-5.74%	20,379
Aug 3, 2026	25.50	25.98	24.75	25.61	25.61	1.39%	13,245
Jul 31, 2026	25.95	25.95	25.14	25.26	25.26	-1.71%	14,280
Jul 30, 2026	23.96	27.35	23.80	25.70	25.70	8.21%	255,786
Jul 29, 2026	23.24	23.85	23.24	23.75	23.75	3.58%	28,720
Jul 28, 2026	23.04	23.44	22.56	22.93	22.93	-0.48%	7,081
Jul 27, 2026	22.49	23.38	21.81	23.04	23.04	4.49%	10,875
Jul 24, 2026	22.38	22.40	21.50	22.05	22.05	1.01%	3,343
Jul 23, 2026	21.90	23.24	21.40	21.83	21.83	-0.73%	36,488
Jul 22, 2026	23.67	23.67	21.91	21.99	21.99	-3.17%	41,656
Jul 21, 2026	23.58	23.58	22.55	22.71	22.71	-2.11%	2,223
Jul 20, 2026	23.00	23.39	22.26	23.20	23.20	2.65%	3,729
Jul 17, 2026	22.74	22.99	22.12	22.60	22.60	-0.62%	7,048
Jul 16, 2026	23.28	24.00	22.10	22.74	22.74	0.89%	15,475