Pioneer Investcorp Limited (NSE:PIONRINV)
India · Delayed Price · Currency is INR 116.70
-0.52 (-0.44%)
At close: May 22, 2026
NSE:PIONRINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 105.00 | 113.95 | 95.32 | 100.05 | 100.05 | -4.71% | 2,298 |
| May 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 104 |
| May 6, 2026 | 108.00 | 110.00 | 101.05 | 105.00 | 105.00 | - | 493 |
| May 5, 2026 | 110.44 | 110.44 | 105.00 | 105.00 | 105.00 | -4.46% | 1,113 |
| May 4, 2026 | 108.84 | 114.40 | 102.96 | 109.90 | 109.90 | 1.85% | 6,195 |
| Apr 30, 2026 | 108.95 | 109.25 | 102.00 | 107.90 | 107.90 | - | 2,068 |
| Apr 29, 2026 | 103.00 | 108.70 | 100.50 | 107.90 | 107.90 | 5.32% | 1,026 |
| Apr 28, 2026 | 110.95 | 111.00 | 101.20 | 102.45 | 102.45 | -0.53% | 344 |
| Apr 27, 2026 | 108.00 | 108.05 | 101.10 | 103.00 | 103.00 | -2.83% | 1,627 |
| Apr 24, 2026 | 104.95 | 106.25 | 102.10 | 106.00 | 106.00 | 9.73% | 3,691 |
| Apr 23, 2026 | 107.95 | 107.95 | 92.35 | 96.60 | 96.60 | -3.06% | 2,801 |
| Apr 22, 2026 | 108.00 | 108.00 | 99.50 | 99.65 | 99.65 | -2.78% | 1,370 |
| Apr 21, 2026 | 109.90 | 109.90 | 102.00 | 102.50 | 102.50 | -3.44% | 127 |