Pioneer Investcorp Limited (NSE:PIONRINV)
India · Delayed Price · Currency is INR 57.83
-0.87 (-1.48%)
At close: Nov 9, 2026
NSE:PIONRINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 59.99 | 60.00 | 56.55 | 57.83 | 57.83 | -1.48% | 993 |
| Nov 8, 2026 | 58.95 | 59.00 | 58.00 | 58.70 | 58.70 | 7.69% | 1,631 |
| Nov 6, 2026 | 56.85 | 57.50 | 53.51 | 54.51 | 54.51 | -4.12% | 1,714 |
| Nov 5, 2026 | 54.50 | 57.00 | 54.00 | 56.85 | 56.85 | 5.87% | 2,249 |
| Nov 4, 2026 | 52.00 | 56.94 | 52.00 | 53.70 | 53.70 | 2.68% | 4,039 |
| Nov 3, 2026 | 54.60 | 54.60 | 52.30 | 52.30 | 52.30 | -0.68% | 833 |
| Nov 2, 2026 | 52.00 | 57.00 | 50.00 | 52.66 | 52.66 | 3.01% | 6,067 |
| Oct 30, 2026 | 53.59 | 53.59 | 51.10 | 51.12 | 51.12 | 0.02% | 206 |
| Oct 29, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 4.99% | 282 |
| Oct 26, 2026 | 51.20 | 51.20 | 48.51 | 48.68 | 48.68 | -0.23% | 121 |
| Oct 23, 2026 | 49.10 | 51.00 | 48.50 | 48.79 | 48.79 | -4.33% | 3,705 |
| Oct 22, 2026 | 53.39 | 53.39 | 48.51 | 51.00 | 51.00 | 0.24% | 396 |
| Oct 21, 2026 | 53.55 | 53.55 | 50.88 | 50.88 | 50.88 | -4.99% | 4,081 |
| Oct 19, 2026 | 55.58 | 55.58 | 51.00 | 53.55 | 53.55 | 0.85% | 5,994 |
| Oct 16, 2026 | 51.70 | 53.35 | 48.43 | 53.10 | 53.10 | 4.38% | 1,452 |
| Oct 15, 2026 | 53.54 | 53.54 | 50.87 | 50.87 | 50.87 | -4.99% | 15,035 |
| Oct 14, 2026 | 53.54 | 57.60 | 53.54 | 53.54 | 53.54 | -4.99% | 12,477 |
| Oct 13, 2026 | 53.80 | 57.00 | 53.65 | 56.35 | 56.35 | -0.21% | 12,350 |
| Oct 12, 2026 | 59.32 | 59.32 | 53.68 | 56.47 | 56.47 | -0.05% | 28,558 |
| Oct 9, 2026 | 59.47 | 59.47 | 56.50 | 56.50 | 56.50 | -4.99% | 23,209 |
| Oct 8, 2026 | 62.60 | 62.60 | 59.47 | 59.47 | 59.47 | -5.00% | 28,618 |
| Oct 7, 2026 | 67.21 | 67.21 | 62.60 | 62.60 | 62.60 | -4.99% | 15,367 |
| Oct 6, 2026 | 66.00 | 66.00 | 65.89 | 65.89 | 65.89 | -4.99% | 1,195 |
| Oct 5, 2026 | 70.00 | 70.00 | 69.35 | 69.35 | 69.35 | -5.00% | 11,338 |
| Oct 1, 2026 | 75.95 | 79.74 | 73.00 | 73.00 | 73.00 | -3.88% | 5,113 |
| Sep 30, 2026 | 75.95 | 80.80 | 75.95 | 75.95 | 75.95 | -2.00% | 711 |
| Sep 29, 2026 | 77.77 | 77.77 | 77.00 | 77.50 | 77.50 | 0.65% | 343 |
| Sep 28, 2026 | 77.10 | 77.10 | 77.00 | 77.00 | 77.00 | -1.62% | 2,698 |
| Sep 25, 2026 | 78.00 | 81.80 | 78.00 | 78.27 | 78.27 | -0.38% | 843 |
| Sep 24, 2026 | 81.69 | 81.69 | 78.57 | 78.57 | 78.57 | 0.08% | 6 |
| 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 |