Pioneer Embroideries Limited PIONEEREMB
NSE · India · Consumer Non-Durables
INR 20.15-0.44 (-2.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 20.07 | -2.53% | INR 20.50 | INR 20.70 | INR 19.66 | 23.49K |
| 2026-09-30 | INR 20.59 | -0.96% | INR 21.00 | INR 21.25 | INR 20.45 | 7.01K |
| 2026-09-29 | INR 20.79 | -1.70% | INR 21.15 | INR 21.59 | INR 20.30 | 4.91K |
| 2026-09-28 | INR 21.15 | -0.94% | INR 21.35 | INR 21.84 | INR 20.85 | 2.20K |
| 2026-09-25 | INR 21.35 | -1.61% | INR 21.60 | INR 22.36 | INR 21.15 | 5.26K |
| 2026-09-24 | INR 21.70 | -2.43% | INR 21.85 | INR 22.90 | INR 21.60 | 3.47K |
| 2026-09-23 | INR 22.24 | -0.18% | INR 22.06 | INR 23.40 | INR 21.71 | 8.50K |
| 2026-09-22 | INR 22.28 | -0.18% | INR 22.50 | INR 22.50 | INR 22.00 | 8.61K |
| 2026-09-21 | INR 22.32 | +1.69% | INR 22.22 | INR 23.35 | INR 22.03 | 15.50K |
| 2026-09-18 | INR 21.95 | +2.62% | INR 21.50 | INR 22.00 | INR 20.25 | 13.80K |
| 2026-09-17 | INR 21.39 | +1.81% | INR 21.05 | INR 21.40 | INR 20.50 | 4.93K |
| 2026-09-16 | INR 21.01 | +0.57% | INR 22.89 | INR 22.89 | INR 20.70 | 14.08K |
| 2026-09-15 | INR 20.89 | +1.85% | INR 21.25 | INR 21.25 | INR 20.76 | 2.66K |
| 2026-09-11 | INR 20.51 | +0.44% | INR 20.42 | INR 21.40 | INR 20.24 | 7.10K |
| 2026-09-10 | INR 20.42 | -1.97% | INR 20.83 | INR 21.00 | INR 20.01 | 16.04K |
| 2026-09-09 | INR 20.83 | -0.90% | INR 21.51 | INR 21.51 | INR 20.51 | 11.39K |
| 2026-09-08 | INR 21.02 | -3.31% | INR 21.64 | INR 21.89 | INR 20.36 | 23.01K |
| 2026-09-07 | INR 21.74 | +1.78% | INR 21.61 | INR 21.98 | INR 21.17 | 6.14K |
| 2026-09-04 | INR 21.36 | -1.34% | INR 21.65 | INR 21.70 | INR 20.86 | 62.16K |
| 2026-09-03 | INR 21.65 | +1.17% | INR 22.00 | INR 22.00 | INR 21.25 | 18.14K |
| 2026-09-02 | INR 21.40 | -1.52% | INR 21.51 | INR 21.87 | INR 21.28 | 2.02K |
| 2026-09-01 | INR 21.73 | -0.14% | INR 21.21 | INR 22.28 | INR 21.21 | 5.28K |
| 2026-08-31 | INR 21.76 | -0.87% | INR 21.75 | INR 21.99 | INR 21.30 | 9.17K |
| 2026-08-28 | INR 21.95 | -0.14% | INR 22.00 | INR 22.00 | INR 21.75 | 5.65K |
| 2026-08-27 | INR 21.98 | +0.27% | INR 22.00 | INR 22.00 | INR 21.95 | 2.20K |
| 2026-08-26 | INR 21.92 | -0.27% | INR 22.01 | INR 22.34 | INR 21.80 | 4.99K |
| 2026-08-25 | INR 21.98 | -0.09% | INR 22.00 | INR 22.00 | INR 21.80 | 5.68K |
| 2026-08-24 | INR 22.00 | +1.34% | INR 21.50 | INR 22.45 | INR 21.42 | 5.55K |
| 2026-08-21 | INR 21.71 | -0.23% | INR 22.39 | INR 22.39 | INR 21.68 | 8.12K |
| 2026-08-20 | INR 21.76 | -1.23% | INR 22.40 | INR 22.40 | INR 21.41 | 21.81K |
| 2026-08-19 | INR 22.03 | -2.74% | INR 22.90 | INR 22.90 | INR 21.90 | 25.11K |
| 2026-08-18 | INR 22.65 | -0.57% | INR 22.61 | INR 22.79 | INR 22.56 | 6.22K |
| 2026-08-17 | INR 22.78 | -3.35% | INR 23.17 | INR 23.44 | INR 22.60 | 7.47K |
| 2026-08-14 | INR 23.57 | +2.03% | INR 23.21 | INR 24.00 | INR 22.28 | 2.92K |
| 2026-08-13 | INR 23.10 | +1.45% | INR 23.02 | INR 23.40 | INR 22.91 | 6.16K |
| 2026-08-12 | INR 22.77 | -0.31% | INR 22.84 | INR 23.39 | INR 22.41 | 1.91K |
| 2026-08-11 | INR 22.84 | 0.00% | INR 22.85 | INR 23.33 | INR 22.70 | 4.04K |
| 2026-08-10 | INR 22.84 | -4.55% | INR 23.93 | INR 24.49 | INR 22.60 | 33.83K |
| 2026-08-07 | INR 23.93 | -1.52% | INR 24.90 | INR 24.90 | INR 23.50 | 8.52K |
| 2026-08-06 | INR 24.30 | +0.16% | INR 24.26 | INR 24.89 | INR 24.00 | 668 |
| 2026-08-05 | INR 24.26 | +0.50% | INR 23.81 | INR 24.99 | INR 23.81 | 5.12K |
| 2026-08-04 | INR 24.14 | -5.74% | INR 25.50 | INR 25.50 | INR 24.00 | 20.38K |
| 2026-08-03 | INR 25.61 | +1.39% | INR 25.50 | INR 25.98 | INR 24.75 | 13.25K |
| 2026-07-31 | INR 25.26 | -1.71% | INR 25.95 | INR 25.95 | INR 25.14 | 14.28K |
| 2026-07-30 | INR 25.70 | +8.21% | INR 23.96 | INR 27.35 | INR 23.80 | 255.79K |
| 2026-07-29 | INR 23.75 | +3.58% | INR 23.24 | INR 23.85 | INR 23.24 | 28.72K |
| 2026-07-28 | INR 22.93 | -0.48% | INR 23.04 | INR 23.44 | INR 22.56 | 7.08K |
| 2026-07-27 | INR 23.04 | +4.49% | INR 22.49 | INR 23.38 | INR 21.81 | 10.88K |
| 2026-07-24 | INR 22.05 | +1.01% | INR 22.38 | INR 22.40 | INR 21.50 | 3.34K |
| 2026-07-23 | INR 21.83 | -0.73% | INR 21.90 | INR 23.24 | INR 21.40 | 36.49K |
| 2026-07-22 | INR 21.99 | -3.17% | INR 23.67 | INR 23.67 | INR 21.91 | 41.66K |
| 2026-07-21 | INR 22.71 | -2.11% | INR 23.58 | INR 23.58 | INR 22.55 | 2.22K |
| 2026-07-20 | INR 23.20 | +2.65% | INR 23.00 | INR 23.39 | INR 22.26 | 3.73K |
| 2026-07-17 | INR 22.60 | -0.62% | INR 22.74 | INR 22.99 | INR 22.12 | 7.05K |
| 2026-07-16 | INR 22.74 | +0.89% | INR 23.28 | INR 24.00 | INR 22.10 | 15.48K |
| 2026-07-15 | INR 22.54 | -0.92% | INR 22.67 | INR 23.22 | INR 22.45 | 2.26K |
| 2026-07-14 | INR 22.75 | -2.86% | INR 23.62 | INR 23.62 | INR 22.50 | 1.66K |
| 2026-07-13 | INR 23.42 | +2.49% | INR 23.42 | INR 23.45 | INR 22.22 | 2.56K |
| 2026-07-10 | INR 22.85 | -0.65% | INR 23.65 | INR 23.65 | INR 22.75 | 930 |
| 2026-07-09 | INR 23.00 | +0.22% | INR 23.41 | INR 23.41 | INR 22.95 | 10.06K |
| 2026-07-08 | INR 22.95 | 0.00% | INR 22.95 | INR 23.30 | INR 22.20 | 3.72K |
| 2026-07-07 | INR 22.95 | -1.50% | INR 23.30 | INR 23.30 | INR 22.51 | 5.30K |
| 2026-07-06 | INR 23.30 | +2.69% | INR 22.70 | INR 23.47 | INR 22.70 | 2.35K |
| 2026-07-03 | INR 22.69 | -0.70% | INR 23.50 | INR 23.50 | INR 22.50 | 4.76K |
| 2026-07-02 | INR 22.85 | +0.48% | INR 22.85 | INR 22.95 | INR 22.20 | 6.04K |
| 2026-07-01 | INR 22.74 | +0.13% | INR 22.42 | INR 22.99 | INR 22.40 | 1.31K |
| 2026-06-30 | INR 22.71 | +1.70% | INR 22.42 | INR 22.95 | INR 21.87 | 10.79K |
| 2026-06-29 | INR 22.33 | -1.19% | INR 22.61 | INR 23.00 | INR 21.76 | 39.06K |
| 2026-06-26 | INR 22.60 | 0.00% | INR 22.60 | INR 22.60 | INR 22.60 | 0 |
| 2026-06-25 | INR 22.60 | -2.42% | INR 23.77 | INR 23.79 | INR 22.50 | 49.05K |
| 2026-06-24 | INR 23.16 | -0.73% | INR 24.45 | INR 24.45 | INR 22.86 | 14.55K |
| 2026-06-23 | INR 23.33 | -5.28% | INR 24.97 | INR 24.97 | INR 22.65 | 41.82K |
| 2026-06-22 | INR 24.63 | -0.20% | INR 25.00 | INR 25.48 | INR 24.00 | 10.71K |
| 2026-06-19 | INR 24.68 | +1.61% | INR 24.77 | INR 25.50 | INR 23.75 | 39.05K |
| 2026-06-18 | INR 24.29 | -0.41% | INR 24.20 | INR 24.96 | INR 23.87 | 19.05K |
| 2026-06-17 | INR 24.39 | -4.80% | INR 25.99 | INR 25.99 | INR 24.00 | 10.59K |
| 2026-06-16 | INR 25.62 | +3.26% | INR 25.50 | INR 25.80 | INR 25.30 | 9.64K |
| 2026-06-15 | INR 24.81 | +2.52% | INR 25.00 | INR 26.00 | INR 24.50 | 14.19K |
| 2026-06-12 | INR 24.20 | -2.54% | INR 24.83 | INR 24.83 | INR 24.10 | 1.73K |
| 2026-06-11 | INR 24.83 | +2.60% | INR 24.72 | INR 24.97 | INR 23.54 | 3.92K |
| 2026-06-10 | INR 24.20 | -0.53% | INR 24.50 | INR 24.79 | INR 23.75 | 2.45K |
| 2026-06-09 | INR 24.33 | +1.42% | INR 23.99 | INR 24.70 | INR 23.51 | 2.69K |
| 2026-06-08 | INR 23.99 | +0.50% | INR 23.35 | INR 24.68 | INR 23.35 | 2.76K |
| 2026-06-05 | INR 23.87 | +1.92% | INR 23.89 | INR 24.50 | INR 23.50 | 6.88K |
| 2026-06-04 | INR 23.42 | -4.17% | INR 24.92 | INR 24.92 | INR 22.35 | 40.32K |
| 2026-06-03 | INR 24.44 | -0.69% | INR 25.30 | INR 25.50 | INR 23.81 | 32.68K |
| 2026-06-02 | INR 24.61 | +1.03% | INR 24.93 | INR 26.00 | INR 24.00 | 14.75K |
| 2026-06-01 | INR 24.36 | -6.70% | INR 26.92 | INR 26.92 | INR 24.21 | 65.02K |
| 2026-05-29 | INR 26.11 | -1.17% | INR 26.42 | INR 26.90 | INR 26.05 | 4.86K |
| 2026-05-28 | INR 26.42 | 0.00% | INR 26.42 | INR 26.42 | INR 26.42 | 0 |