Pioneer Embroideries Limited (NSE:PIONEEREMB)
India · Delayed Price · Currency is INR 22.54
-0.21 (-0.92%)
Jul 15, 2026, 3:29 PM IST
NSE:PIONEEREMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 22.67 | 23.22 | 22.45 | 22.54 | 22.54 | -0.92% | 2,262 |
| Jul 14, 2026 | 23.62 | 23.62 | 22.50 | 22.75 | 22.75 | -2.86% | 1,655 |
| Jul 13, 2026 | 23.42 | 23.45 | 22.22 | 23.42 | 23.42 | 2.49% | 2,563 |
| Jul 10, 2026 | 23.65 | 23.65 | 22.75 | 22.85 | 22.85 | -0.65% | 930 |
| Jul 9, 2026 | 23.41 | 23.41 | 22.95 | 23.00 | 23.00 | 0.22% | 10,055 |
| Jul 8, 2026 | 22.95 | 23.30 | 22.20 | 22.95 | 22.95 | - | 3,723 |
| Jul 7, 2026 | 23.30 | 23.30 | 22.51 | 22.95 | 22.95 | -1.50% | 5,296 |
| Jul 6, 2026 | 22.70 | 23.47 | 22.70 | 23.30 | 23.30 | 2.69% | 2,353 |
| Jul 3, 2026 | 23.50 | 23.50 | 22.50 | 22.69 | 22.69 | -0.70% | 4,764 |
| Jul 2, 2026 | 22.85 | 22.95 | 22.20 | 22.85 | 22.85 | 0.48% | 6,044 |
| Jul 1, 2026 | 22.42 | 22.99 | 22.40 | 22.74 | 22.74 | 0.13% | 1,313 |
| Jun 30, 2026 | 22.42 | 22.95 | 21.87 | 22.71 | 22.71 | 1.70% | 10,785 |
| Jun 29, 2026 | 22.61 | 23.00 | 21.76 | 22.33 | 22.33 | -1.19% | 39,063 |
| Jun 25, 2026 | 23.77 | 23.79 | 22.50 | 22.60 | 22.60 | -2.42% | 49,045 |
| Jun 24, 2026 | 24.45 | 24.45 | 22.86 | 23.16 | 23.16 | -0.73% | 14,553 |
| Jun 23, 2026 | 24.97 | 24.97 | 22.65 | 23.33 | 23.33 | -5.28% | 41,815 |
| Jun 22, 2026 | 25.00 | 25.48 | 24.00 | 24.63 | 24.63 | -0.20% | 10,714 |
| Jun 19, 2026 | 24.77 | 25.50 | 23.75 | 24.68 | 24.68 | 1.61% | 39,051 |
| Jun 18, 2026 | 24.20 | 24.96 | 23.87 | 24.29 | 24.29 | -0.41% | 19,050 |
| Jun 17, 2026 | 25.99 | 25.99 | 24.00 | 24.39 | 24.39 | -4.80% | 10,593 |
| Jun 16, 2026 | 25.50 | 25.80 | 25.30 | 25.62 | 25.62 | 3.26% | 9,639 |
| Jun 15, 2026 | 25.00 | 26.00 | 24.50 | 24.81 | 24.81 | 2.52% | 14,187 |
| Jun 12, 2026 | 24.83 | 24.83 | 24.10 | 24.20 | 24.20 | -2.54% | 1,727 |
| Jun 11, 2026 | 24.72 | 24.97 | 23.54 | 24.83 | 24.83 | 2.60% | 3,919 |
| Jun 10, 2026 | 24.50 | 24.79 | 23.75 | 24.20 | 24.20 | -0.53% | 2,453 |
| Jun 9, 2026 | 23.99 | 24.70 | 23.51 | 24.33 | 24.33 | 1.42% | 2,693 |
| Jun 8, 2026 | 23.35 | 24.68 | 23.35 | 23.99 | 23.99 | 0.50% | 2,758 |
| Jun 5, 2026 | 23.89 | 24.50 | 23.50 | 23.87 | 23.87 | 1.92% | 6,883 |
| Jun 4, 2026 | 24.92 | 24.92 | 22.35 | 23.42 | 23.42 | -4.17% | 40,323 |
| Jun 3, 2026 | 25.30 | 25.50 | 23.81 | 24.44 | 24.44 | -0.69% | 32,683 |
| Jun 2, 2026 | 24.93 | 26.00 | 24.00 | 24.61 | 24.61 | 1.03% | 14,745 |
| Jun 1, 2026 | 26.92 | 26.92 | 24.21 | 24.36 | 24.36 | -6.70% | 65,024 |
| May 29, 2026 | 26.42 | 26.90 | 26.05 | 26.11 | 26.11 | -1.17% | 4,857 |
| May 27, 2026 | 26.20 | 27.90 | 26.20 | 26.42 | 26.42 | 2.40% | 27,561 |
| May 26, 2026 | 26.90 | 26.90 | 25.60 | 25.80 | 25.80 | -3.52% | 12,923 |
| May 25, 2026 | 26.96 | 27.48 | 25.71 | 26.74 | 26.74 | 1.10% | 32,002 |
| May 22, 2026 | 26.00 | 26.89 | 26.00 | 26.45 | 26.45 | 0.95% | 3,306 |
| May 21, 2026 | 26.99 | 26.99 | 26.10 | 26.20 | 26.20 | -2.46% | 3,928 |
| May 20, 2026 | 25.15 | 28.30 | 24.12 | 26.86 | 26.86 | 6.29% | 39,258 |
| May 19, 2026 | 25.17 | 25.90 | 25.15 | 25.27 | 25.27 | 0.32% | 4,268 |
| May 18, 2026 | 25.85 | 25.90 | 25.11 | 25.19 | 25.19 | -3.12% | 4,350 |
| May 15, 2026 | 26.79 | 26.79 | 25.70 | 26.00 | 26.00 | -0.04% | 3,814 |
| May 14, 2026 | 26.40 | 26.80 | 25.61 | 26.01 | 26.01 | - | 3,215 |
| May 13, 2026 | 26.00 | 26.47 | 25.30 | 26.01 | 26.01 | 1.05% | 820 |
| May 12, 2026 | 26.22 | 26.79 | 25.22 | 25.74 | 25.74 | -2.43% | 14,174 |
| May 11, 2026 | 26.50 | 26.90 | 26.18 | 26.38 | 26.38 | -2.15% | 7,731 |
| May 8, 2026 | 27.90 | 27.90 | 26.60 | 26.96 | 26.96 | -3.37% | 21,741 |
| May 7, 2026 | 26.43 | 28.80 | 26.43 | 27.90 | 27.90 | 5.56% | 26,928 |
| May 6, 2026 | 26.75 | 27.20 | 26.26 | 26.43 | 26.43 | -1.05% | 20,925 |
| May 5, 2026 | 27.60 | 27.98 | 26.31 | 26.71 | 26.71 | -1.77% | 48,241 |