Skip to main content
Pioneer Embroideries Limited (BOM:514300)
India flag India · Delayed Price · Currency is INR
27.30
+0.63 (2.36%)
At close: Apr 28, 2026

Pioneer Embroideries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.1029.9026.5028.7828.785.42%113,034
Apr 28, 202626.8027.3126.6027.3027.302.36%109
Apr 27, 202626.5128.0026.5126.6726.67-1.59%206
Apr 23, 202628.2528.2526.7727.1027.102.89%187
Apr 21, 202626.3426.3426.3426.3426.342.09%24
Apr 20, 202625.8025.8025.8025.8025.80-1.30%9
Apr 17, 202625.7526.1425.7526.1426.141.55%867
Apr 16, 202625.1025.7924.3025.7425.742.55%1,140
Apr 15, 202624.9925.3524.5025.1025.102.37%10,592
Apr 13, 202624.4024.5524.3024.5224.520.91%226
Apr 9, 202625.4825.4824.3024.3024.30-4.63%506
Apr 8, 202625.4225.9224.1025.4825.485.73%386
Apr 7, 202623.1224.1523.1224.1024.109.00%565
Apr 6, 202621.8722.1121.8722.1122.111.10%7
Apr 2, 202619.9921.9219.9921.8721.870.09%19,693
Apr 1, 202621.5821.8720.7021.8521.859.52%18,303
Mar 30, 202625.8025.8019.5519.9519.95-10.18%16,049
Mar 27, 202622.8923.9522.2022.2122.21-4.92%43,346
Mar 25, 202623.5124.7623.3623.3623.360.30%12,414
Mar 24, 202623.9926.0923.0023.2923.29-16,102
Mar 23, 202623.9024.2923.0023.2923.29-7.40%29,474
Mar 20, 202624.7025.4424.7025.1525.152.11%351
Mar 19, 202625.1025.1024.2424.6324.630.37%21,679
Mar 18, 202625.2027.2624.3724.5424.544.69%10,614
Mar 17, 202623.4023.5823.4023.4423.441.47%35,376
Mar 16, 202623.5023.5123.1023.1023.10-2.16%238
Mar 13, 202624.7124.7123.1023.6123.61-8.02%1,252
Mar 12, 202625.1126.4124.8125.6725.67-2.10%7,715
Mar 11, 202626.6426.6425.0026.2226.222.18%41,232
Mar 10, 202625.0025.6625.0025.6625.663.84%646
Mar 9, 202625.8527.2724.7124.7124.711.56%5,143
Mar 6, 202627.2727.2724.2924.3324.33-10.78%1,868
Mar 4, 202626.1127.6825.8027.2727.272.91%18,726
Mar 2, 202627.0028.6525.6226.5026.50-1.78%22,565
Feb 27, 202628.8229.0126.9826.9826.986.64%107
Feb 26, 202625.3125.3125.3025.3025.30-5.70%150
Feb 25, 202627.0627.0626.8326.8326.83-0.15%41
Feb 24, 202628.5528.5526.8726.8726.87-0.59%33
Feb 23, 202627.1727.1727.0027.0327.030.60%195
Feb 20, 202626.8827.5426.7026.8726.870.37%4,509
Feb 19, 202627.1527.9626.7726.7726.77-1.29%11
Feb 18, 202627.5828.5027.0027.1227.12-0.84%3,985
Feb 16, 202627.3527.3527.3527.3527.35-100
Feb 13, 202627.3527.3527.3527.3527.35-1.90%15
Feb 12, 202629.0229.2027.8827.8827.88-4.85%26,646
Feb 11, 202629.3029.3029.3029.3029.30-0.34%150
Feb 10, 202628.7029.4028.7029.4029.40-0.74%229
Feb 9, 202627.8431.5627.8429.6229.626.39%10,043
Feb 6, 202627.8028.5827.8027.8427.84-2.04%19,439
Feb 5, 202629.6029.6028.0028.4228.42-1.22%2,171
Feb 4, 202629.6030.4028.6228.7728.776.99%10,206
Feb 3, 202626.0326.8926.0326.8926.897.56%10,235
Feb 2, 202626.5026.5024.4225.0025.00-6.82%1,134
Feb 1, 202625.8527.8025.8526.8326.835.88%135
Jan 30, 202625.8525.8525.2525.3425.34-0.28%168
Jan 29, 202625.6926.3025.0025.4125.411.56%6,970
Jan 28, 202625.0425.0425.0125.0225.022.75%1,100
Jan 23, 202624.5124.5124.2024.3524.35-2,111
Jan 21, 202623.9424.6023.5024.3524.350.83%12,336
Jan 20, 202626.0026.0024.0124.1524.15-7.75%1,288
Jan 19, 202628.2028.2026.0026.1826.18-5.83%503
Jan 12, 202627.8027.8027.8027.8027.800.18%9
Jan 9, 202627.1127.9327.1027.7527.75-1.94%264
Jan 7, 202627.5528.3027.5528.3028.301.00%1,425
Jan 6, 202628.0228.0228.0228.0228.02-117
Jan 2, 202627.1028.3027.1028.0228.02-0.74%763
Jan 1, 202628.2328.2328.2328.2328.23-35
Dec 31, 202528.3028.3028.2328.2328.23-1.95%9
Dec 30, 202528.7928.8028.7928.7928.791.37%501
Dec 29, 202528.4028.4028.4028.4028.40-0.14%300
Dec 26, 202528.5028.5028.4428.4428.44-1.25%421
Dec 24, 202529.1029.6228.8028.8028.80-2.27%2,910
Dec 23, 202531.0931.0929.4529.4729.47-4.94%21,070
Dec 22, 202529.0531.0028.8331.0031.006.71%40,587
Dec 19, 202529.4529.4528.2029.0529.055.60%868
Dec 18, 202528.1428.1427.5027.5127.51-1.75%832
Dec 17, 202528.0028.0028.0028.0028.00-9.68%2
Dec 16, 202531.0031.0031.0031.0031.008.77%110
Dec 15, 202528.2228.5028.1228.5028.50-1.42%340
Dec 12, 202529.7529.7528.8928.9128.91-1.73%248
Dec 11, 202530.0730.0729.4229.4229.421.20%127
Dec 10, 202531.2431.2429.0729.0729.070.48%2,821
Dec 9, 202529.0029.3028.6028.9328.931.62%1,220
Dec 8, 202530.5030.5428.4728.4728.47-6.66%11,207
Dec 5, 202531.8331.9830.5030.5030.50-4.93%1,136
Dec 4, 202531.9833.0331.9832.0832.081.81%1,274
Dec 3, 202530.8032.0730.8031.5131.510.48%2,019
Dec 2, 202529.0431.8029.0431.3631.366.27%16,256
Dec 1, 202529.2929.7028.5029.5129.513.65%2,457
Nov 28, 202529.0629.0628.2128.4728.47-0.11%1,694
Nov 27, 202528.0028.8128.0028.5028.501.97%573
Nov 26, 202528.7628.7627.7327.9527.950.72%780
Nov 25, 202527.9928.4627.6227.7527.751.50%1,015
Nov 24, 202528.8528.9027.1027.3427.34-4.14%2,560
Nov 21, 202528.9028.9027.7428.5228.52-4.49%27,042
Nov 20, 202530.1930.4629.7029.8629.860.20%1,453
Nov 19, 202530.5030.5029.7329.8029.80-2.30%2,627
Nov 18, 202533.0033.2630.1730.5030.50-9.01%26,899
Nov 17, 202533.4734.2633.3033.5233.520.18%1,649
Nov 14, 202533.5733.5733.2633.4633.46-1.50%1,109