Skip to main content
logo
Pioneer Embroideries Limited (NSE:PIONEEREMB)
India flag India · Delayed Price · Currency is INR
24.68
+0.39 (1.61%)
Jun 19, 2026, 3:26 PM IST

NSE:PIONEEREMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202624.7725.5023.7524.6824.681.61%39,051
Jun 18, 202624.2024.9623.8724.2924.29-0.41%19,050
Jun 17, 202625.9925.9924.0024.3924.39-4.80%10,593
Jun 16, 202625.5025.8025.3025.6225.623.26%9,639
Jun 15, 202625.0026.0024.5024.8124.812.52%14,187
Jun 12, 202624.8324.8324.1024.2024.20-2.54%1,727
Jun 11, 202624.7224.9723.5424.8324.832.60%3,919
Jun 10, 202624.5024.7923.7524.2024.20-0.53%2,453
Jun 9, 202623.9924.7023.5124.3324.331.42%2,693
Jun 8, 202623.3524.6823.3523.9923.990.50%2,758
Jun 5, 202623.8924.5023.5023.8723.871.92%6,883
Jun 4, 202624.9224.9222.3523.4223.42-4.17%40,323
Jun 3, 202625.3025.5023.8124.4424.44-0.69%32,683
Jun 2, 202624.9326.0024.0024.6124.611.03%14,745
Jun 1, 202626.9226.9224.2124.3624.36-6.70%65,024
May 29, 202626.4226.9026.0526.1126.11-1.17%4,857
May 27, 202626.2027.9026.2026.4226.422.40%27,561
May 26, 202626.9026.9025.6025.8025.80-3.52%12,923
May 25, 202626.9627.4825.7126.7426.741.10%32,002
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