Skip to main content
logo
Pioneer Embroideries Limited (NSE:PIONEEREMB)
India flag India · Delayed Price · Currency is INR
26.20
-0.25 (-0.95%)
May 25, 2026, 10:35 AM IST

NSE:PIONEEREMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.0026.8926.0026.4526.450.95%3,306
May 21, 202626.9926.9926.1026.2026.20-2.46%3,928
May 20, 202625.1528.3024.1226.8626.866.29%39,258
May 19, 202625.1725.9025.1525.2725.270.32%4,268
May 18, 202625.8525.9025.1125.1925.19-3.12%4,350
May 15, 202626.7926.7925.7026.0026.00-0.04%3,814
May 14, 202626.4026.8025.6126.0126.01-3,215
May 13, 202626.0026.4725.3026.0126.011.05%820
May 12, 202626.2226.7925.2225.7425.74-2.43%14,174
May 11, 202626.5026.9026.1826.3826.38-2.15%7,731
May 8, 202627.9027.9026.6026.9626.96-3.37%21,741
May 7, 202626.4328.8026.4327.9027.905.56%26,928
May 6, 202626.7527.2026.2626.4326.43-1.05%20,925
May 5, 202627.6027.9826.3126.7126.71-1.77%48,241
May 4, 202628.6229.8426.4027.1927.19-1.81%155,365
Apr 30, 202628.5228.9027.6627.6927.69-2.91%77,866
Apr 29, 202626.0129.6926.0128.5228.527.38%300,317
Apr 28, 202626.4027.0026.4026.5626.560.99%7,263
Apr 27, 202626.1227.4526.1226.3026.300.08%9,683
Apr 24, 202627.1427.1526.0126.2826.28-3.17%5,903
Apr 23, 202627.0127.9926.9027.1427.140.48%15,225
Apr 22, 202627.2027.2026.3327.0127.011.35%12,708
Apr 21, 202626.7027.3526.1526.6526.65-0.45%8,723
Apr 20, 202626.4027.4025.7126.7726.772.96%24,277
Apr 17, 202625.9826.0825.4526.0026.001.96%13,411
Apr 16, 202625.7525.7524.3125.5025.502.12%9,897
Apr 15, 202625.9825.9824.2724.9724.972.21%87,200
Apr 13, 202624.2525.5023.9124.4324.43-5.42%36,151
Apr 10, 202625.0025.9925.0025.8325.834.24%7,404
Apr 9, 202625.4925.6924.1024.7824.78-2.33%6,434
Apr 8, 202624.6025.5024.2225.3725.376.33%9,749
Apr 7, 202623.5023.9923.3923.8623.862.71%6,244
Apr 6, 202621.8123.9821.8123.2323.236.85%12,492
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