Pioneer Investcorp Limited (NSE:PIONRINV)
India · Delayed Price · Currency is INR 78.51
+0.46 (0.59%)
Last updated: Sep 22, 2026, 3:08 PM IST
NSE:PIONRINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.10 | 80.00 | 78.00 | 78.51 | 78.51 | 0.59% | 605 |
| Sep 21, 2026 | 78.00 | 78.05 | 78.00 | 78.05 | 78.05 | -1.89% | 591 |
| Sep 18, 2026 | 76.11 | 79.55 | 76.11 | 79.55 | 79.55 | 1.07% | 430 |
| Sep 17, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -5.00% | 51 |
| Sep 16, 2026 | 83.00 | 83.00 | 82.85 | 82.85 | 82.85 | -5.00% | 550 |
| Sep 11, 2026 | 86.00 | 87.21 | 84.75 | 87.21 | 87.21 | -2.00% | 1,782 |
| Sep 10, 2026 | 85.50 | 88.99 | 81.70 | 88.99 | 88.99 | 4.08% | 2,814 |
| Sep 9, 2026 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | 1.97% | 7,392 |
| Sep 8, 2026 | 84.00 | 84.00 | 83.85 | 83.85 | 83.85 | 4.75% | 571 |
| Sep 7, 2026 | 79.75 | 80.05 | 79.75 | 80.05 | 80.05 | -4.58% | 1,487 |
| Sep 4, 2026 | 80.00 | 83.89 | 76.05 | 83.89 | 83.89 | 4.86% | 1,072 |
| Sep 3, 2026 | 79.99 | 80.00 | 75.55 | 80.00 | 80.00 | 4.67% | 1,635 |
| Sep 2, 2026 | 79.50 | 79.50 | 75.53 | 76.43 | 76.43 | -3.86% | 1,221 |
| Sep 1, 2026 | 79.60 | 79.60 | 79.50 | 79.50 | 79.50 | -4.04% | 558 |
| Aug 31, 2026 | 83.65 | 83.68 | 82.85 | 82.85 | 82.85 | 0.49% | 746 |
| Aug 28, 2026 | 76.69 | 83.00 | 76.69 | 82.45 | 82.45 | 2.14% | 379 |
| Aug 27, 2026 | 78.98 | 82.69 | 78.98 | 80.72 | 80.72 | 2.20% | 721 |
| Aug 26, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.01% | 17 |
| Aug 25, 2026 | 75.34 | 79.45 | 72.50 | 78.99 | 78.99 | 4.25% | 3,870 |
| Aug 24, 2026 | 79.00 | 81.98 | 75.60 | 75.77 | 75.77 | -4.45% | 2,369 |
| Aug 21, 2026 | 76.10 | 82.00 | 76.10 | 79.30 | 79.30 | -0.85% | 900 |
| Aug 20, 2026 | 80.05 | 80.39 | 76.39 | 79.98 | 79.98 | -0.53% | 2,551 |
| Aug 19, 2026 | 80.46 | 80.46 | 80.41 | 80.41 | 80.41 | -0.07% | 150 |
| Aug 18, 2026 | 84.50 | 84.50 | 80.47 | 80.47 | 80.47 | -4.99% | 512 |
| Aug 17, 2026 | 81.25 | 84.70 | 77.50 | 84.70 | 84.70 | 4.31% | 1,734 |
| Aug 14, 2026 | 84.99 | 84.99 | 81.00 | 81.20 | 81.20 | -4.46% | 903 |
| Aug 13, 2026 | 88.58 | 88.58 | 84.57 | 84.99 | 84.99 | -4.53% | 3,271 |
| Aug 12, 2026 | 89.00 | 91.90 | 89.00 | 89.02 | 89.02 | 0.02% | 130 |
| Aug 11, 2026 | 90.00 | 90.00 | 88.99 | 89.00 | 89.00 | 1.56% | 500 |
| Aug 10, 2026 | 87.62 | 87.63 | 87.05 | 87.63 | 87.63 | 4.76% | 1,142 |
| Aug 7, 2026 | 83.63 | 83.65 | 83.63 | 83.65 | 83.65 | -0.48% | 76 |
| Aug 6, 2026 | 87.70 | 88.50 | 83.00 | 84.05 | 84.05 | -3.46% | 1,840 |
| Aug 5, 2026 | 86.00 | 88.00 | 86.00 | 87.06 | 87.06 | 0.36% | 854 |
| Aug 4, 2026 | 86.80 | 86.80 | 82.85 | 86.75 | 86.75 | -0.24% | 916 |
| Aug 3, 2026 | 85.99 | 87.68 | 81.00 | 86.96 | 86.96 | 4.04% | 4,470 |
| Jul 31, 2026 | 85.10 | 89.09 | 83.00 | 83.58 | 83.58 | -1.79% | 3,479 |
| Jul 30, 2026 | 86.00 | 88.67 | 84.24 | 85.10 | 85.10 | -4.03% | 3,940 |
| Jul 29, 2026 | 88.23 | 88.67 | 85.00 | 88.67 | 88.67 | - | 4,701 |
| Jul 28, 2026 | 96.16 | 96.16 | 88.60 | 88.67 | 88.67 | -4.92% | 970 |
| Jul 27, 2026 | 97.99 | 97.99 | 91.11 | 93.26 | 93.26 | -0.93% | 1,140 |
| Jul 24, 2026 | 97.73 | 97.73 | 91.70 | 94.14 | 94.14 | -3.20% | 7,513 |
| Jul 23, 2026 | 94.82 | 99.79 | 94.35 | 97.25 | 97.25 | 3.07% | 8,515 |
| Jul 22, 2026 | 100.97 | 100.97 | 92.10 | 94.35 | 94.35 | -4.69% | 10,305 |
| 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 |