Pioneer Investcorp Limited (NSE:PIONRINV)
India · Delayed Price · Currency is INR 98.99
-0.03 (-0.03%)
At close: Jul 21, 2026
NSE:PIONRINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 98.97 | 103.00 | 96.23 | 98.99 | 98.99 | -0.03% | 9,307 |
| Jul 20, 2026 | 99.01 | 100.75 | 93.02 | 99.02 | 99.02 | -1.30% | 31,112 |
| Jul 17, 2026 | 112.42 | 112.42 | 97.30 | 100.32 | 100.32 | 7.08% | 352,209 |
| Jul 16, 2026 | 78.08 | 93.69 | 78.00 | 93.69 | 93.69 | 19.99% | 13,340 |
| Jul 15, 2026 | 78.20 | 81.04 | 77.01 | 78.08 | 78.08 | -1.39% | 5,800 |
| Jul 14, 2026 | 80.10 | 82.40 | 78.75 | 79.18 | 79.18 | -2.66% | 3,723 |
| Jul 13, 2026 | 81.89 | 82.90 | 79.35 | 81.34 | 81.34 | 0.35% | 3,161 |
| Jul 10, 2026 | 84.12 | 86.50 | 78.30 | 81.06 | 81.06 | -3.55% | 21,879 |
| Jul 9, 2026 | 88.80 | 88.80 | 83.00 | 84.04 | 84.04 | -6.21% | 3,029 |
| Jul 8, 2026 | 86.45 | 93.00 | 85.05 | 89.60 | 89.60 | 3.13% | 2,199 |
| Jul 7, 2026 | 91.19 | 91.19 | 84.00 | 86.88 | 86.88 | -4.30% | 4,092 |
| Jul 6, 2026 | 89.19 | 91.15 | 84.00 | 90.78 | 90.78 | 1.78% | 1,973 |
| Jul 3, 2026 | 94.40 | 94.40 | 88.15 | 89.19 | 89.19 | -4.46% | 3,396 |
| Jul 2, 2026 | 88.50 | 95.00 | 88.50 | 93.35 | 93.35 | 6.08% | 646 |
| Jul 1, 2026 | 92.60 | 94.50 | 88.00 | 88.00 | 88.00 | -1.65% | 566 |
| Jun 30, 2026 | 88.12 | 89.95 | 85.10 | 89.48 | 89.48 | 1.55% | 1,239 |
| Jun 29, 2026 | 93.99 | 93.99 | 86.67 | 88.11 | 88.11 | -3.68% | 3,934 |
| Jun 25, 2026 | 90.70 | 92.00 | 88.00 | 91.48 | 91.48 | 4.38% | 2,137 |
| Jun 24, 2026 | 97.00 | 97.00 | 85.01 | 87.64 | 87.64 | -7.61% | 3,398 |
| Jun 23, 2026 | 97.00 | 97.00 | 91.25 | 94.86 | 94.86 | 1.34% | 1,273 |
| Jun 22, 2026 | 100.00 | 100.00 | 90.01 | 93.61 | 93.61 | 1.93% | 2,389 |
| Jun 19, 2026 | 91.75 | 93.00 | 89.01 | 91.84 | 91.84 | -0.38% | 28,453 |
| Jun 18, 2026 | 94.88 | 94.88 | 90.00 | 92.19 | 92.19 | 0.85% | 1,546 |
| Jun 17, 2026 | 96.00 | 96.00 | 89.00 | 91.41 | 91.41 | -1.74% | 36,224 |
| Jun 16, 2026 | 98.00 | 98.00 | 88.00 | 93.03 | 93.03 | -5.54% | 6,234 |
| Jun 15, 2026 | 107.99 | 107.99 | 95.00 | 98.49 | 98.49 | -0.21% | 18,478 |
| Jun 12, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - | 1 |
| Jun 11, 2026 | 99.50 | 99.50 | 98.70 | 98.70 | 98.70 | -0.65% | 293 |
| Jun 10, 2026 | 114.98 | 114.98 | 98.50 | 99.35 | 99.35 | 0.21% | 1,703 |
| Jun 9, 2026 | 102.71 | 114.59 | 98.01 | 99.14 | 99.14 | -3.45% | 1,802 |
| Jun 8, 2026 | 105.00 | 105.00 | 102.00 | 102.68 | 102.68 | -4.44% | 134 |
| Jun 5, 2026 | 109.99 | 110.25 | 106.00 | 107.45 | 107.45 | 3.29% | 131 |
| Jun 4, 2026 | 112.00 | 112.88 | 100.00 | 104.03 | 104.03 | -3.52% | 3,458 |
| Jun 3, 2026 | 112.98 | 112.98 | 100.00 | 107.82 | 107.82 | 1.35% | 1,648 |
| Jun 2, 2026 | 114.99 | 114.99 | 106.36 | 106.38 | 106.38 | -9.98% | 7,208 |
| Jun 1, 2026 | 124.00 | 124.00 | 118.17 | 118.17 | 118.17 | -10.00% | 7,074 |
| May 29, 2026 | 130.08 | 135.44 | 121.15 | 131.30 | 131.30 | 2.96% | 5,293 |
| May 27, 2026 | 123.00 | 129.95 | 118.03 | 127.53 | 127.53 | 7.88% | 7,843 |
| May 26, 2026 | 128.57 | 128.57 | 117.55 | 118.21 | 118.21 | -4.36% | 1,288 |
| May 25, 2026 | 123.00 | 124.00 | 120.00 | 123.60 | 123.60 | 5.91% | 5,334 |
| May 22, 2026 | 118.99 | 124.90 | 115.00 | 116.70 | 116.70 | -0.44% | 7,459 |
| May 21, 2026 | 116.16 | 119.73 | 110.01 | 117.22 | 117.22 | 1.41% | 3,911 |
| May 20, 2026 | 114.06 | 121.99 | 113.02 | 115.59 | 115.59 | -2.79% | 829 |
| May 19, 2026 | 126.00 | 129.40 | 117.66 | 118.91 | 118.91 | -0.69% | 30,879 |
| May 18, 2026 | 109.00 | 119.90 | 109.00 | 119.74 | 119.74 | 9.85% | 30,039 |
| May 15, 2026 | 111.50 | 112.61 | 109.00 | 109.00 | 109.00 | -0.47% | 152 |
| May 14, 2026 | 115.50 | 115.94 | 109.00 | 109.52 | 109.52 | -0.40% | 66 |
| May 13, 2026 | 109.96 | 113.99 | 107.00 | 109.96 | 109.96 | - | 473 |
| May 12, 2026 | 104.00 | 110.02 | 103.51 | 109.96 | 109.96 | 1.12% | 130 |
| May 11, 2026 | 109.00 | 109.91 | 100.14 | 108.74 | 108.74 | 8.69% | 3,856 |