Pioneer Investcorp Limited (BOM:507864)
India
· Delayed Price · Currency is INR 102.00
-3.65 (-3.45%)
At close: Apr 28, 2026
Pioneer Investcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.12 | 104.00 | 100.00 | 102.00 | 102.00 | -3.45% | 1,223 |
| Apr 27, 2026 | 104.09 | 108.90 | 99.50 | 105.65 | 105.65 | -1.51% | 5,437 |
| Apr 24, 2026 | 102.99 | 109.00 | 100.41 | 107.27 | 107.27 | 8.18% | 2,060 |
| Apr 23, 2026 | 105.59 | 105.59 | 95.21 | 99.16 | 99.16 | -1.99% | 1,057 |
| Apr 22, 2026 | 105.00 | 105.00 | 99.10 | 101.17 | 101.17 | -8.02% | 1,652 |
| Apr 21, 2026 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 4.30% | 12 |
| Apr 20, 2026 | 113.94 | 113.94 | 103.03 | 105.46 | 105.46 | -2.39% | 262 |
| Apr 17, 2026 | 114.40 | 114.40 | 98.35 | 108.04 | 108.04 | 0.97% | 5,809 |
| Apr 16, 2026 | 110.98 | 110.98 | 107.00 | 107.00 | 107.00 | 3.03% | 525 |
| Apr 15, 2026 | 111.92 | 111.92 | 96.00 | 103.85 | 103.85 | 1.46% | 2,276 |
| Apr 13, 2026 | 109.90 | 109.90 | 100.00 | 102.36 | 102.36 | 0.60% | 1,498 |
| Apr 10, 2026 | 97.99 | 101.80 | 95.00 | 101.75 | 101.75 | 8.48% | 5,174 |
| Apr 9, 2026 | 97.98 | 97.98 | 90.00 | 93.80 | 93.80 | 4.52% | 4,122 |
| Apr 8, 2026 | 82.02 | 89.74 | 82.02 | 89.74 | 89.74 | 9.99% | 2,253 |
| Apr 7, 2026 | 80.17 | 85.52 | 80.16 | 81.59 | 81.59 | -3.18% | 597 |
| Apr 6, 2026 | 77.52 | 85.52 | 77.38 | 84.27 | 84.27 | 3.46% | 13,279 |
| Apr 2, 2026 | 81.46 | 84.99 | 81.42 | 81.45 | 81.45 | -4.96% | 1,531 |
| Apr 1, 2026 | 85.99 | 85.99 | 85.70 | 85.70 | 85.70 | 2.65% | 150 |
| Mar 30, 2026 | 82.01 | 83.99 | 79.80 | 83.49 | 83.49 | -0.60% | 1,167 |
| Mar 27, 2026 | 88.00 | 88.80 | 83.99 | 83.99 | 83.99 | -5.00% | 3,564 |
| Mar 25, 2026 | 93.99 | 93.99 | 88.05 | 88.41 | 88.41 | -4.61% | 3,018 |
| Mar 24, 2026 | 89.65 | 93.94 | 86.00 | 92.68 | 92.68 | 3.38% | 5,198 |
| Mar 23, 2026 | 95.70 | 95.70 | 88.35 | 89.65 | 89.65 | -3.60% | 803 |
| Mar 20, 2026 | 84.32 | 93.11 | 84.30 | 93.00 | 93.00 | 4.87% | 4,446 |
| Mar 19, 2026 | 89.10 | 90.90 | 88.00 | 88.68 | 88.68 | -4.13% | 3,305 |
| Mar 18, 2026 | 89.80 | 92.50 | 89.80 | 92.50 | 92.50 | 3.01% | 232 |
| Mar 17, 2026 | 89.99 | 89.99 | 88.00 | 89.80 | 89.80 | -2.92% | 800 |
| Mar 16, 2026 | 92.95 | 92.95 | 85.33 | 92.50 | 92.50 | 3.05% | 791 |
| Mar 13, 2026 | 93.50 | 95.50 | 88.22 | 89.76 | 89.76 | -3.34% | 2,512 |
| Mar 12, 2026 | 92.86 | 92.86 | 88.71 | 92.86 | 92.86 | -0.49% | 110 |
| Mar 11, 2026 | 90.60 | 94.50 | 90.60 | 93.32 | 93.32 | 2.06% | 40 |
| Mar 10, 2026 | 92.49 | 92.49 | 90.00 | 91.44 | 91.44 | 3.73% | 2,484 |
| Mar 9, 2026 | 88.00 | 93.50 | 84.94 | 88.15 | 88.15 | -1.41% | 4,115 |
| Mar 6, 2026 | 87.03 | 90.00 | 86.83 | 89.41 | 89.41 | -2.17% | 3,809 |
| Mar 5, 2026 | 91.98 | 91.98 | 85.50 | 91.39 | 91.39 | 1.54% | 5,424 |
| Mar 4, 2026 | 87.40 | 93.95 | 87.40 | 90.00 | 90.00 | -2.17% | 916 |
| Mar 2, 2026 | 94.72 | 94.72 | 91.82 | 92.00 | 92.00 | -4.81% | 1,294 |
| Feb 27, 2026 | 99.25 | 99.25 | 92.30 | 96.65 | 96.65 | -0.31% | 749 |
| Feb 26, 2026 | 100.95 | 100.95 | 94.30 | 96.95 | 96.95 | -1.67% | 1,749 |
| Feb 25, 2026 | 96.50 | 103.90 | 96.50 | 98.60 | 98.60 | -2.38% | 571 |
| Feb 24, 2026 | 99.00 | 103.95 | 96.30 | 101.00 | 101.00 | 0.45% | 2,042 |
| Feb 23, 2026 | 100.90 | 107.75 | 99.00 | 100.55 | 100.55 | -2.33% | 2,362 |
| Feb 20, 2026 | 103.10 | 105.20 | 98.30 | 102.95 | 102.95 | -0.15% | 1,988 |
| Feb 19, 2026 | 104.40 | 105.60 | 100.00 | 103.10 | 103.10 | -1.53% | 1,758 |
| Feb 18, 2026 | 105.55 | 108.80 | 100.75 | 104.70 | 104.70 | -1.27% | 8,828 |
| Feb 17, 2026 | 105.60 | 114.30 | 105.20 | 106.05 | 106.05 | -4.20% | 9,153 |
| Feb 16, 2026 | 116.40 | 116.40 | 110.70 | 110.70 | 110.70 | -4.98% | 1,512 |
| Feb 13, 2026 | 124.20 | 124.20 | 116.50 | 116.50 | 116.50 | -4.98% | 6,400 |
| Feb 12, 2026 | 121.00 | 122.60 | 117.00 | 122.60 | 122.60 | 4.97% | 21,683 |
| Feb 11, 2026 | 116.90 | 121.75 | 115.10 | 116.80 | 116.80 | -0.21% | 8,564 |
| Feb 10, 2026 | 112.10 | 119.95 | 111.40 | 117.05 | 117.05 | 0.17% | 4,476 |
| Feb 9, 2026 | 121.70 | 121.70 | 116.20 | 116.85 | 116.85 | -0.51% | 2,227 |
| Feb 6, 2026 | 119.90 | 120.00 | 113.80 | 117.45 | 117.45 | -1.43% | 12,029 |
| Feb 5, 2026 | 113.85 | 120.00 | 113.65 | 119.15 | 119.15 | -0.38% | 8,227 |
| Feb 4, 2026 | 116.30 | 119.80 | 111.60 | 119.60 | 119.60 | 1.83% | 4,530 |
| Feb 3, 2026 | 113.60 | 119.25 | 108.30 | 117.45 | 117.45 | 3.39% | 1,700 |
| Feb 2, 2026 | 108.40 | 113.60 | 103.15 | 113.60 | 113.60 | 4.80% | 1,286 |
| Feb 1, 2026 | 113.75 | 113.75 | 106.00 | 108.40 | 108.40 | -0.09% | 864 |
| Jan 30, 2026 | 99.10 | 108.50 | 99.10 | 108.50 | 108.50 | 4.53% | 3,118 |
| Jan 29, 2026 | 104.25 | 114.65 | 103.80 | 103.80 | 103.80 | -4.99% | 4,790 |
| Jan 28, 2026 | 109.25 | 109.40 | 109.25 | 109.25 | 109.25 | -4.96% | 2,225 |
| Jan 27, 2026 | 120.95 | 120.95 | 114.95 | 114.95 | 114.95 | -4.96% | 423 |
| Jan 23, 2026 | 125.00 | 125.00 | 116.20 | 120.95 | 120.95 | -0.86% | 281 |
| Jan 22, 2026 | 123.55 | 124.95 | 115.30 | 122.00 | 122.00 | 1.08% | 804 |
| Jan 21, 2026 | 112.45 | 124.00 | 112.45 | 120.70 | 120.70 | 1.99% | 2,163 |
| Jan 20, 2026 | 129.75 | 129.75 | 118.35 | 118.35 | 118.35 | -4.98% | 1,449 |
| Jan 19, 2026 | 118.90 | 124.70 | 118.65 | 124.55 | 124.55 | -0.24% | 2,369 |
| Jan 16, 2026 | 125.00 | 125.00 | 119.10 | 124.85 | 124.85 | -0.12% | 2,077 |
| Jan 14, 2026 | 116.30 | 125.45 | 116.30 | 125.00 | 125.00 | 2.80% | 1,032 |
| Jan 13, 2026 | 132.90 | 132.90 | 121.60 | 121.60 | 121.60 | -5.00% | 3,895 |
| Jan 12, 2026 | 121.40 | 132.00 | 121.40 | 128.00 | 128.00 | 0.20% | 3,250 |
| Jan 9, 2026 | 131.70 | 133.90 | 127.70 | 127.75 | 127.75 | -0.58% | 12,611 |
| Jan 8, 2026 | 126.00 | 128.50 | 123.40 | 128.50 | 128.50 | 4.98% | 32,686 |
| Jan 7, 2026 | 124.65 | 124.65 | 116.15 | 122.40 | 122.40 | 3.07% | 5,546 |
| Jan 6, 2026 | 115.40 | 118.75 | 109.25 | 118.75 | 118.75 | 5.00% | 6,973 |
| Jan 5, 2026 | 117.50 | 120.00 | 111.65 | 113.10 | 113.10 | -3.74% | 2,855 |
| Jan 2, 2026 | 118.15 | 120.75 | 115.05 | 117.50 | 117.50 | 2.04% | 2,726 |
| Jan 1, 2026 | 123.00 | 123.00 | 114.95 | 115.15 | 115.15 | -4.83% | 6,686 |
| Dec 31, 2025 | 119.35 | 124.00 | 114.01 | 121.00 | 121.00 | 1.38% | 10,364 |
| Dec 30, 2025 | 115.75 | 126.99 | 115.75 | 119.35 | 119.35 | -2.04% | 12,373 |
| Dec 29, 2025 | 128.90 | 130.88 | 118.42 | 121.84 | 121.84 | -2.25% | 24,556 |
| Dec 26, 2025 | 124.59 | 124.65 | 124.00 | 124.65 | 124.65 | 4.99% | 19,662 |
| Dec 24, 2025 | 120.17 | 120.17 | 117.00 | 118.72 | 118.72 | 3.73% | 18,928 |
| Dec 23, 2025 | 112.00 | 114.45 | 105.67 | 114.45 | 114.45 | 5.00% | 7,434 |
| Dec 22, 2025 | 109.98 | 109.98 | 105.00 | 109.00 | 109.00 | 2.11% | 13,467 |
| Dec 19, 2025 | 101.55 | 111.80 | 101.55 | 106.75 | 106.75 | -0.13% | 38,726 |
| Dec 18, 2025 | 114.70 | 114.70 | 104.50 | 106.89 | 106.89 | -2.15% | 26,617 |
| Dec 17, 2025 | 109.20 | 109.24 | 108.90 | 109.24 | 109.24 | 5.00% | 8,315 |
| Dec 16, 2025 | 104.04 | 104.04 | 102.90 | 104.04 | 104.04 | 5.00% | 14,603 |
| Dec 15, 2025 | 92.50 | 99.09 | 92.50 | 99.09 | 99.09 | 4.99% | 21,991 |
| Dec 12, 2025 | 93.00 | 94.38 | 86.00 | 94.38 | 94.38 | 4.99% | 15,904 |
| Dec 11, 2025 | 87.01 | 90.00 | 85.70 | 89.89 | 89.89 | 4.34% | 1,191 |
| Dec 10, 2025 | 85.62 | 86.48 | 85.62 | 86.15 | 86.15 | -4.22% | 1,175 |
| Dec 9, 2025 | 90.50 | 90.50 | 84.01 | 89.95 | 89.95 | 3.15% | 1,275 |
| Dec 8, 2025 | 91.00 | 92.50 | 86.00 | 87.20 | 87.20 | -3.05% | 1,137 |
| Dec 5, 2025 | 92.08 | 92.08 | 84.01 | 89.94 | 89.94 | 2.44% | 798 |
| Dec 4, 2025 | 91.95 | 95.99 | 87.60 | 87.80 | 87.80 | -4.46% | 1,520 |
| Dec 3, 2025 | 91.34 | 91.97 | 87.50 | 91.90 | 91.90 | 2.62% | 263 |
| Dec 2, 2025 | 88.84 | 92.00 | 86.12 | 89.55 | 89.55 | -1.21% | 4,631 |
| Dec 1, 2025 | 95.00 | 95.00 | 89.50 | 90.65 | 90.65 | -0.55% | 2,639 |