Pilani Investment And Industries Corporation Limited PILANIINVS
NSE · India · Finance
INR 3,892.30-64.20 (-1.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,956.50 | -1.77% | INR 4,050.00 | INR 4,127.00 | INR 3,901.80 | 5.71K |
| 2026-09-29 | INR 4,027.70 | +0.76% | INR 4,024.00 | INR 4,127.50 | INR 3,965.00 | 2.38K |
| 2026-09-28 | INR 3,997.50 | -0.44% | INR 4,052.00 | INR 4,052.00 | INR 3,950.00 | 1.44K |
| 2026-09-25 | INR 4,015.00 | +0.20% | INR 3,998.60 | INR 4,040.00 | INR 3,980.40 |
| 1.02K |
| 2026-09-24 | INR 4,007.10 | -0.86% | INR 4,007.30 | INR 4,065.00 | INR 3,992.10 | 1.42K |
| 2026-09-23 | INR 4,041.80 | +0.84% | INR 4,008.30 | INR 4,070.00 | INR 4,000.00 | 736 |
| 2026-09-22 | INR 4,008.30 | -0.47% | INR 4,060.00 | INR 4,072.80 | INR 4,006.00 | 1.45K |
| 2026-09-21 | INR 4,027.10 | -0.98% | INR 4,060.00 | INR 4,063.80 | INR 3,942.80 | 4.12K |
| 2026-09-18 | INR 4,067.00 | -0.37% | INR 4,086.00 | INR 4,119.90 | INR 4,050.00 | 1.31K |
| 2026-09-17 | INR 4,082.20 | +0.74% | INR 4,089.30 | INR 4,098.00 | INR 4,055.50 | 1.59K |
| 2026-09-16 | INR 4,052.20 | -0.73% | INR 4,090.00 | INR 4,100.00 | INR 4,026.90 | 3.73K |
| 2026-09-15 | INR 4,081.80 | -2.62% | INR 4,200.00 | INR 4,235.00 | INR 4,059.90 | 2.46K |
| 2026-09-11 | INR 4,191.60 | -1.04% | INR 4,270.00 | INR 4,270.00 | INR 4,167.30 | 1.47K |
| 2026-09-10 | INR 4,235.80 | +3.07% | INR 4,176.00 | INR 4,292.70 | INR 4,154.60 | 2.59K |
| 2026-09-09 | INR 4,109.80 | -3.56% | INR 4,261.70 | INR 4,303.90 | INR 4,021.30 | 18.24K |
| 2026-09-08 | INR 4,261.70 | -0.86% | INR 4,335.90 | INR 4,369.00 | INR 4,250.10 | 1.05K |
| 2026-09-07 | INR 4,298.70 | -0.58% | INR 4,349.80 | INR 4,349.80 | INR 4,282.10 | 869 |
| 2026-09-04 | INR 4,323.80 | -0.71% | INR 4,360.00 | INR 4,375.40 | INR 4,322.00 | 699 |
| 2026-09-03 | INR 4,354.50 | +0.68% | INR 4,340.00 | INR 4,389.00 | INR 4,302.80 | 743 |
| 2026-09-02 | INR 4,325.00 | -0.65% | INR 4,325.00 | INR 4,356.20 | INR 4,270.60 | 987 |
| 2026-09-01 | INR 4,353.20 | 0.00% | INR 4,382.80 | INR 4,388.30 | INR 4,312.20 | 718 |
| 2026-08-31 | INR 4,353.40 | -0.79% | INR 4,344.00 | INR 4,416.80 | INR 4,325.00 | 509 |
| 2026-08-28 | INR 4,387.90 | +0.55% | INR 4,403.70 | INR 4,419.50 | INR 4,374.40 | 520 |
| 2026-08-27 | INR 4,363.80 | -1.38% | INR 4,424.90 | INR 4,450.00 | INR 4,350.00 | 1.68K |
| 2026-08-26 | INR 4,424.90 | +0.67% | INR 4,421.90 | INR 4,452.00 | INR 4,400.00 | 1.39K |
| 2026-08-25 | INR 4,395.30 | +0.76% | INR 4,331.00 | INR 4,414.00 | INR 4,331.00 | 1.76K |
| 2026-08-24 | INR 4,362.10 | +0.12% | INR 4,355.10 | INR 4,400.00 | INR 4,328.30 | 904 |
| 2026-08-21 | INR 4,356.90 | +1.10% | INR 4,310.90 | INR 4,403.00 | INR 4,304.10 | 1.69K |
| 2026-08-20 | INR 4,309.50 | +0.41% | INR 4,314.10 | INR 4,331.40 | INR 4,282.00 | 805 |
| 2026-08-19 | INR 4,291.80 | -2.14% | INR 4,386.30 | INR 4,391.40 | INR 4,275.00 | 3.37K |
| 2026-08-18 | INR 4,385.70 | -1.34% | INR 4,444.80 | INR 4,464.00 | INR 4,380.00 | 1.86K |
| 2026-08-17 | INR 4,445.10 | -2.24% | INR 4,504.00 | INR 4,520.80 | INR 4,428.10 | 2.93K |
| 2026-08-14 | INR 4,547.00 | +0.30% | INR 4,549.50 | INR 4,620.00 | INR 4,534.00 | 4.87K |
| 2026-08-13 | INR 4,533.50 | +3.86% | INR 4,750.00 | INR 4,750.00 | INR 4,502.00 | 14.24K |
| 2026-08-12 | INR 4,365.00 | -0.58% | INR 4,409.20 | INR 4,409.20 | INR 4,320.20 | 926 |
| 2026-08-11 | INR 4,390.30 | +0.60% | INR 4,364.20 | INR 4,420.00 | INR 4,310.50 | 4.33K |
| 2026-08-10 | INR 4,364.20 | -0.15% | INR 4,450.00 | INR 4,450.00 | INR 4,350.00 | 1.26K |
| 2026-08-07 | INR 4,370.70 | +1.29% | INR 4,314.20 | INR 4,410.00 | INR 4,314.20 | 1.80K |
| 2026-08-06 | INR 4,315.00 | -0.54% | INR 4,368.20 | INR 4,368.20 | INR 4,305.00 | 1.26K |
| 2026-08-05 | INR 4,338.50 | -0.13% | INR 4,379.10 | INR 4,379.90 | INR 4,305.00 | 1.09K |
| 2026-08-04 | INR 4,344.30 | -0.06% | INR 4,375.00 | INR 4,375.00 | INR 4,327.00 | 360 |
| 2026-08-03 | INR 4,346.80 | +1.02% | INR 4,302.90 | INR 4,382.00 | INR 4,302.90 | 794 |
| 2026-07-31 | INR 4,302.90 | -0.34% | INR 4,348.30 | INR 4,348.30 | INR 4,300.00 | 604 |
| 2026-07-30 | INR 4,317.70 | +0.19% | INR 4,300.90 | INR 4,335.00 | INR 4,285.00 | 1.04K |
| 2026-07-29 | INR 4,309.40 | +1.64% | INR 4,278.40 | INR 4,319.90 | INR 4,270.00 | 904 |
| 2026-07-28 | INR 4,240.00 | -2.42% | INR 4,335.00 | INR 4,343.80 | INR 4,230.00 | 1.88K |
| 2026-07-27 | INR 4,345.20 | +0.78% | INR 4,322.00 | INR 4,362.00 | INR 4,301.00 | 455 |
| 2026-07-24 | INR 4,311.40 | +0.19% | INR 4,249.90 | INR 4,334.90 | INR 4,240.50 | 928 |
| 2026-07-23 | INR 4,303.20 | -1.13% | INR 4,363.20 | INR 4,363.20 | INR 4,300.00 | 792 |
| 2026-07-22 | INR 4,352.20 | -1.92% | INR 4,435.00 | INR 4,435.00 | INR 4,348.00 | 691 |
| 2026-07-21 | INR 4,437.40 | +1.58% | INR 4,356.00 | INR 4,448.00 | INR 4,356.00 | 1.45K |
| 2026-07-20 | INR 4,368.50 | -0.39% | INR 4,397.60 | INR 4,399.80 | INR 4,353.70 | 923 |
| 2026-07-17 | INR 4,385.60 | -0.59% | INR 4,393.90 | INR 4,410.00 | INR 4,365.90 | 511 |
| 2026-07-16 | INR 4,411.50 | +1.15% | INR 4,300.00 | INR 4,451.00 | INR 4,300.00 | 1.14K |
| 2026-07-15 | INR 4,361.40 | -0.02% | INR 4,396.10 | INR 4,420.20 | INR 4,360.00 | 1.15K |
| 2026-07-14 | INR 4,362.40 | -2.18% | INR 4,421.20 | INR 4,438.80 | INR 4,351.10 | 2.17K |
| 2026-07-13 | INR 4,459.40 | +0.56% | INR 4,416.80 | INR 4,510.00 | INR 4,414.00 | 1.87K |
| 2026-07-10 | INR 4,434.50 | +1.16% | INR 4,385.00 | INR 4,520.00 | INR 4,385.00 | 3.75K |
| 2026-07-09 | INR 4,383.80 | +1.77% | INR 4,309.90 | INR 4,419.90 | INR 4,309.90 | 1.13K |
| 2026-07-08 | INR 4,307.70 | -1.78% | INR 4,390.00 | INR 4,414.00 | INR 4,250.00 | 2.85K |
| 2026-07-07 | INR 4,385.70 | -0.31% | INR 4,421.40 | INR 4,427.90 | INR 4,376.00 | 594 |
| 2026-07-06 | INR 4,399.40 | -0.37% | INR 4,415.70 | INR 4,434.80 | INR 4,391.00 | 583 |
| 2026-07-03 | INR 4,415.70 | -0.48% | INR 4,450.00 | INR 4,498.00 | INR 4,400.10 | 2.18K |
| 2026-07-02 | INR 4,436.80 | +0.78% | INR 4,401.20 | INR 4,479.80 | INR 4,399.90 | 1.21K |
| 2026-07-01 | INR 4,402.30 | +1.23% | INR 4,349.00 | INR 4,444.90 | INR 4,306.00 | 1.16K |
| 2026-06-30 | INR 4,349.00 | +0.02% | INR 4,352.40 | INR 4,374.20 | INR 4,340.20 | 714 |
| 2026-06-29 | INR 4,348.10 | -1.13% | INR 4,398.80 | INR 4,398.80 | INR 4,340.60 | 1.30K |
| 2026-06-26 | INR 4,397.60 | 0.00% | INR 4,397.60 | INR 4,397.60 | INR 4,397.60 | 0 |
| 2026-06-25 | INR 4,397.60 | +0.29% | INR 4,417.00 | INR 4,417.00 | INR 4,317.60 | 3.60K |
| 2026-06-24 | INR 4,385.00 | +1.13% | INR 4,340.00 | INR 4,400.00 | INR 4,335.00 | 1.57K |
| 2026-06-23 | INR 4,336.20 | -2.20% | INR 4,450.00 | INR 4,467.90 | INR 4,324.50 | 1.75K |
| 2026-06-22 | INR 4,433.60 | +0.21% | INR 4,450.90 | INR 4,487.60 | INR 4,416.40 | 2.10K |
| 2026-06-19 | INR 4,424.40 | -0.37% | INR 4,439.90 | INR 4,480.00 | INR 4,406.40 | 843 |
| 2026-06-18 | INR 4,440.70 | +0.22% | INR 4,423.20 | INR 4,453.00 | INR 4,374.00 | 868 |
| 2026-06-17 | INR 4,431.00 | +0.38% | INR 4,374.90 | INR 4,440.30 | INR 4,374.90 | 1.39K |
| 2026-06-16 | INR 4,414.40 | +0.77% | INR 4,370.90 | INR 4,444.80 | INR 4,355.10 | 1.44K |
| 2026-06-15 | INR 4,380.60 | +2.16% | INR 4,325.00 | INR 4,420.00 | INR 4,325.00 | 1.87K |
| 2026-06-12 | INR 4,288.00 | +1.88% | INR 4,232.90 | INR 4,325.00 | INR 4,220.00 | 1.83K |
| 2026-06-11 | INR 4,208.70 | -0.94% | INR 4,240.00 | INR 4,249.70 | INR 4,200.00 | 921 |
| 2026-06-10 | INR 4,248.70 | +0.72% | INR 4,218.50 | INR 4,334.80 | INR 4,216.50 | 3.00K |
| 2026-06-09 | INR 4,218.50 | +0.86% | INR 4,185.00 | INR 4,234.90 | INR 4,185.00 | 1.48K |
| 2026-06-08 | INR 4,182.70 | -1.00% | INR 4,200.00 | INR 4,229.80 | INR 4,168.10 | 2.00K |
| 2026-06-05 | INR 4,224.80 | -1.20% | INR 4,313.00 | INR 4,330.50 | INR 4,215.00 | 4.77K |
| 2026-06-04 | INR 4,276.00 | -1.08% | INR 4,295.00 | INR 4,389.90 | INR 4,225.00 | 6.93K |
| 2026-06-03 | INR 4,322.50 | -0.90% | INR 4,401.20 | INR 4,401.20 | INR 4,285.20 | 1.69K |
| 2026-06-02 | INR 4,361.90 | +0.08% | INR 4,328.40 | INR 4,406.30 | INR 4,323.00 | 1.51K |
| 2026-06-01 | INR 4,358.40 | -2.92% | INR 4,490.00 | INR 4,516.40 | INR 4,350.10 | 5.50K |
| 2026-05-29 | INR 4,489.30 | -3.08% | INR 4,620.00 | INR 4,685.90 | INR 4,465.00 | 10.41K |
| 2026-05-28 | INR 4,632.10 | 0.00% | INR 4,632.10 | INR 4,632.10 | INR 4,632.10 | 0 |
| 2026-05-27 | INR 4,632.10 | -0.06% | INR 4,587.50 | INR 4,662.60 | INR 4,587.50 | 3.24K |