Pioneer Investcorp Limited PIONRINV
NSE · India · Finance
INR 73.00-2.95 (-3.88%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 75.95 | -2.00% | INR 75.95 | INR 80.80 | INR 75.95 | 711 |
| 2026-09-29 | INR 77.50 | +0.65% | INR 77.77 | INR 77.77 | INR 77.00 | 343 |
| 2026-09-28 | INR 77.00 | -1.62% | INR 77.10 | INR 77.10 | INR 77.00 | 2.70K |
| 2026-09-25 | INR 78.27 | -0.38% | INR 78.00 | INR 81.80 | INR 78.00 | 843 |
| 2026-09-24 | INR 78.57 | +0.08% | INR 81.69 | INR 81.69 | INR 78.57 | 6 |
| 2026-09-23 | INR 78.51 | 0.00% | INR 78.51 | INR 78.51 | INR 78.51 | 0 |
| 2026-09-22 | INR 78.51 | +0.59% | INR 78.10 | INR 80.00 | INR 78.00 | 605 |
| 2026-09-21 | INR 78.05 | -1.89% | INR 78.00 | INR 78.05 | INR 78.00 | 591 |
| 2026-09-18 | INR 79.55 | +1.07% | INR 76.11 | INR 79.55 | INR 76.11 | 430 |
| 2026-09-17 | INR 78.71 | -5.00% | INR 78.71 | INR 78.71 | INR 78.71 | 51 |
| 2026-09-16 | INR 82.85 | -5.00% | INR 83.00 | INR 83.00 | INR 82.85 | 550 |
| 2026-09-15 | INR 87.21 | 0.00% | INR 87.21 | INR 87.21 | INR 87.21 | 0 |
| 2026-09-11 | INR 87.21 | -2.00% | INR 86.00 | INR 87.21 | INR 84.75 | 1.78K |
| 2026-09-10 | INR 88.99 | +4.08% | INR 85.50 | INR 88.99 | INR 81.70 | 2.81K |
| 2026-09-09 | INR 85.50 | +1.97% | INR 88.00 | INR 88.00 | INR 85.50 | 7.39K |
| 2026-09-08 | INR 83.85 | +4.75% | INR 84.00 | INR 84.00 | INR 83.85 | 571 |
| 2026-09-07 | INR 80.05 | -4.58% | INR 79.75 | INR 80.05 | INR 79.75 | 1.49K |
| 2026-09-04 | INR 83.89 | +4.86% | INR 80.00 | INR 83.89 | INR 76.05 | 1.07K |
| 2026-09-03 | INR 80.00 | +4.67% | INR 79.99 | INR 80.00 | INR 75.55 | 1.64K |
| 2026-09-02 | INR 76.43 | -3.86% | INR 79.50 | INR 79.50 | INR 75.53 | 1.22K |
| 2026-09-01 | INR 79.50 | -4.04% | INR 79.60 | INR 79.60 | INR 79.50 | 558 |
| 2026-08-31 | INR 82.85 | +0.49% | INR 83.65 | INR 83.68 | INR 82.85 | 746 |
| 2026-08-28 | INR 82.45 | +2.14% | INR 76.69 | INR 83.00 | INR 76.69 | 379 |
| 2026-08-27 | INR 80.72 | +2.20% | INR 78.98 | INR 82.69 | INR 78.98 | 721 |
| 2026-08-26 | INR 78.98 | -0.01% | INR 78.98 | INR 78.98 | INR 78.98 | 17 |
| 2026-08-25 | INR 78.99 | +4.25% | INR 75.34 | INR 79.45 | INR 72.50 | 3.87K |
| 2026-08-24 | INR 75.77 | -4.45% | INR 79.00 | INR 81.98 | INR 75.60 | 2.37K |
| 2026-08-21 | INR 79.30 | -0.85% | INR 76.10 | INR 82.00 | INR 76.10 | 900 |
| 2026-08-20 | INR 79.98 | -0.53% | INR 80.05 | INR 80.39 | INR 76.39 | 2.55K |
| 2026-08-19 | INR 80.41 | -0.07% | INR 80.46 | INR 80.46 | INR 80.41 | 150 |
| 2026-08-18 | INR 80.47 | — | INR 84.50 | INR 84.50 | INR 80.47 | 512 |