Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India
· Delayed Price · Currency is INR 4,459.80
-117.70 (-2.57%)
Mar 9, 2026, 3:29 PM IST
NSE:PILANIINVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,414.50 | 4,489.90 | 4,401.00 | 4,459.80 | 4,459.80 | -2.57% | 5,636 |
| Mar 6, 2026 | 4,396.00 | 4,640.00 | 4,364.60 | 4,577.50 | 4,577.50 | 4.20% | 4,136 |
| Mar 5, 2026 | 4,439.00 | 4,444.00 | 4,350.00 | 4,392.90 | 4,392.90 | -0.53% | 1,786 |
| Mar 4, 2026 | 4,402.10 | 4,472.80 | 4,331.00 | 4,416.20 | 4,416.20 | -1.14% | 2,311 |
| Mar 2, 2026 | 4,422.30 | 4,507.80 | 4,405.40 | 4,467.00 | 4,467.00 | -2.81% | 4,406 |
| Feb 27, 2026 | 4,651.60 | 4,684.00 | 4,569.80 | 4,596.00 | 4,596.00 | -1.20% | 1,745 |
| Feb 26, 2026 | 4,506.50 | 4,725.00 | 4,506.50 | 4,651.60 | 4,651.60 | 2.70% | 3,301 |
| Feb 25, 2026 | 4,500.90 | 4,551.90 | 4,473.10 | 4,529.20 | 4,529.20 | 0.70% | 1,952 |
| Feb 24, 2026 | 4,539.90 | 4,544.20 | 4,410.10 | 4,497.90 | 4,497.90 | -0.96% | 1,679 |
| Feb 23, 2026 | 4,580.50 | 4,625.90 | 4,524.20 | 4,541.70 | 4,541.70 | -0.75% | 835 |
| Feb 20, 2026 | 4,625.50 | 4,685.80 | 4,550.40 | 4,576.10 | 4,576.10 | -0.15% | 1,183 |
| Feb 19, 2026 | 4,655.00 | 4,667.40 | 4,575.00 | 4,583.20 | 4,583.20 | -2.02% | 719 |
| Feb 18, 2026 | 4,542.90 | 4,747.00 | 4,542.30 | 4,677.90 | 4,677.90 | 2.46% | 1,464 |
| Feb 17, 2026 | 4,521.50 | 4,585.00 | 4,521.50 | 4,565.80 | 4,565.80 | 0.45% | 1,347 |
| Feb 16, 2026 | 4,510.00 | 4,584.70 | 4,510.00 | 4,545.30 | 4,545.30 | -0.59% | 1,716 |
| Feb 13, 2026 | 4,590.00 | 4,628.60 | 4,532.30 | 4,572.50 | 4,572.50 | -0.65% | 1,602 |
| Feb 12, 2026 | 4,661.70 | 4,661.70 | 4,590.00 | 4,602.40 | 4,602.40 | -1.27% | 1,173 |
| Feb 11, 2026 | 4,704.00 | 4,727.50 | 4,635.90 | 4,661.70 | 4,661.70 | -1.59% | 1,892 |
| Feb 10, 2026 | 4,657.50 | 4,759.90 | 4,646.80 | 4,737.20 | 4,737.20 | 2.65% | 1,940 |
| Feb 9, 2026 | 4,575.00 | 4,654.10 | 4,551.00 | 4,614.80 | 4,614.80 | 0.09% | 2,839 |
| Feb 6, 2026 | 4,597.90 | 4,625.00 | 4,576.60 | 4,610.70 | 4,610.70 | 0.01% | 884 |
| Feb 5, 2026 | 4,665.80 | 4,665.80 | 4,550.00 | 4,610.20 | 4,610.20 | -0.70% | 1,096 |
| Feb 4, 2026 | 4,645.00 | 4,696.00 | 4,600.00 | 4,642.60 | 4,642.60 | 0.14% | 1,223 |
| Feb 3, 2026 | 4,680.00 | 4,700.00 | 4,604.40 | 4,635.90 | 4,635.90 | 2.04% | 1,616 |
| Feb 2, 2026 | 4,560.00 | 4,580.00 | 4,500.00 | 4,543.20 | 4,543.20 | -0.85% | 1,915 |
| Feb 1, 2026 | 4,706.80 | 4,706.90 | 4,575.00 | 4,582.20 | 4,582.20 | -0.70% | 1,186 |
| Jan 30, 2026 | 4,653.50 | 4,703.50 | 4,575.00 | 4,614.50 | 4,614.50 | -1.00% | 2,246 |
| Jan 29, 2026 | 4,611.00 | 4,683.00 | 4,611.00 | 4,661.00 | 4,661.00 | 0.04% | 1,528 |
| Jan 28, 2026 | 4,601.00 | 4,700.00 | 4,583.50 | 4,659.00 | 4,659.00 | 0.58% | 1,456 |
| Jan 27, 2026 | 4,550.00 | 4,646.00 | 4,500.00 | 4,632.00 | 4,632.00 | 1.21% | 1,534 |
| Jan 23, 2026 | 4,663.50 | 4,713.00 | 4,520.00 | 4,576.50 | 4,576.50 | -2.70% | 2,444 |
| Jan 22, 2026 | 4,659.50 | 4,748.50 | 4,610.00 | 4,703.50 | 4,703.50 | 1.06% | 2,056 |
| Jan 21, 2026 | 4,672.00 | 4,750.00 | 4,545.00 | 4,654.00 | 4,654.00 | -0.83% | 3,480 |
| Jan 20, 2026 | 4,701.00 | 4,732.00 | 4,658.50 | 4,693.00 | 4,693.00 | -1.17% | 2,097 |
| Jan 19, 2026 | 4,799.00 | 4,800.50 | 4,715.50 | 4,748.50 | 4,748.50 | -1.65% | 3,197 |
| Jan 16, 2026 | 4,874.00 | 4,895.50 | 4,800.00 | 4,828.00 | 4,828.00 | -0.84% | 3,870 |
| Jan 14, 2026 | 4,901.00 | 4,944.50 | 4,857.00 | 4,869.00 | 4,869.00 | -0.93% | 1,210 |
| Jan 13, 2026 | 4,950.00 | 4,987.00 | 4,861.00 | 4,914.50 | 4,914.50 | -0.94% | 1,789 |
| Jan 12, 2026 | 4,902.00 | 4,994.00 | 4,815.50 | 4,961.00 | 4,961.00 | 0.51% | 2,007 |
| Jan 9, 2026 | 4,992.00 | 5,001.00 | 4,919.00 | 4,936.00 | 4,936.00 | -1.44% | 1,885 |
| Jan 8, 2026 | 5,070.00 | 5,088.50 | 4,985.00 | 5,008.00 | 5,008.00 | -1.72% | 3,110 |
| Jan 7, 2026 | 5,050.50 | 5,114.00 | 5,050.50 | 5,095.50 | 5,095.50 | 0.23% | 1,586 |
| Jan 6, 2026 | 5,168.00 | 5,168.00 | 5,080.00 | 5,084.00 | 5,084.00 | -1.03% | 2,181 |
| Jan 5, 2026 | 5,151.50 | 5,180.00 | 5,120.00 | 5,137.00 | 5,137.00 | -0.64% | 2,720 |
| Jan 2, 2026 | 5,171.50 | 5,204.50 | 5,151.00 | 5,170.00 | 5,170.00 | -0.17% | 1,959 |
| Jan 1, 2026 | 5,225.00 | 5,225.00 | 5,166.00 | 5,179.00 | 5,179.00 | -0.85% | 1,070 |
| Dec 31, 2025 | 5,230.00 | 5,232.00 | 5,184.50 | 5,223.50 | 5,223.50 | 0.69% | 1,539 |
| Dec 30, 2025 | 5,186.00 | 5,200.00 | 5,160.00 | 5,187.50 | 5,187.50 | 0.08% | 1,428 |
| Dec 29, 2025 | 5,363.00 | 5,363.00 | 5,174.00 | 5,183.50 | 5,183.50 | -3.35% | 2,634 |
| Dec 26, 2025 | 5,152.50 | 5,450.00 | 5,070.00 | 5,363.00 | 5,363.00 | 4.09% | 17,426 |
| Dec 24, 2025 | 5,151.50 | 5,209.00 | 5,140.00 | 5,152.50 | 5,152.50 | -0.24% | 878 |
| Dec 23, 2025 | 5,208.00 | 5,225.00 | 5,151.50 | 5,165.00 | 5,165.00 | -0.83% | 1,206 |
| Dec 22, 2025 | 5,152.00 | 5,230.00 | 5,152.00 | 5,208.00 | 5,208.00 | 0.96% | 2,425 |
| Dec 19, 2025 | 5,234.00 | 5,234.00 | 5,103.00 | 5,158.50 | 5,158.50 | 0.04% | 964 |
| Dec 18, 2025 | 5,299.00 | 5,299.00 | 5,141.00 | 5,156.50 | 5,156.50 | -2.85% | 3,453 |
| Dec 17, 2025 | 5,154.50 | 5,348.00 | 5,039.50 | 5,307.50 | 5,307.50 | 2.44% | 56,737 |
| Dec 16, 2025 | 5,106.00 | 5,200.00 | 5,101.00 | 5,181.00 | 5,181.00 | 1.21% | 1,995 |
| Dec 15, 2025 | 5,193.50 | 5,214.50 | 5,101.00 | 5,119.00 | 5,119.00 | -2.10% | 2,236 |
| Dec 12, 2025 | 5,174.50 | 5,256.50 | 5,174.50 | 5,229.00 | 5,229.00 | 1.31% | 2,863 |
| Dec 11, 2025 | 5,126.50 | 5,229.00 | 5,080.00 | 5,161.50 | 5,161.50 | 0.51% | 2,450 |
| Dec 10, 2025 | 5,118.50 | 5,225.00 | 5,100.50 | 5,135.50 | 5,135.50 | -0.61% | 1,105 |
| Dec 9, 2025 | 5,110.00 | 5,190.00 | 5,081.00 | 5,167.00 | 5,167.00 | 0.59% | 4,468 |
| Dec 8, 2025 | 5,179.50 | 5,179.50 | 5,070.00 | 5,136.50 | 5,136.50 | -0.03% | 3,566 |
| Dec 5, 2025 | 5,150.00 | 5,165.00 | 5,105.00 | 5,138.00 | 5,138.00 | -0.40% | 1,673 |
| Dec 4, 2025 | 5,181.00 | 5,205.00 | 5,121.50 | 5,158.50 | 5,158.50 | -0.51% | 1,339 |
| Dec 3, 2025 | 5,221.00 | 5,260.50 | 5,147.50 | 5,185.00 | 5,185.00 | -1.13% | 1,648 |
| Dec 2, 2025 | 5,147.00 | 5,269.00 | 5,136.00 | 5,244.50 | 5,244.50 | 1.26% | 3,147 |
| Dec 1, 2025 | 5,112.50 | 5,243.50 | 5,112.50 | 5,179.00 | 5,179.00 | 1.30% | 1,972 |
| Nov 28, 2025 | 5,061.50 | 5,147.50 | 5,047.00 | 5,112.50 | 5,112.50 | 1.11% | 1,706 |
| Nov 27, 2025 | 5,146.00 | 5,150.00 | 5,000.00 | 5,056.50 | 5,056.50 | -1.64% | 3,294 |
| Nov 26, 2025 | 5,119.00 | 5,180.00 | 5,119.00 | 5,141.00 | 5,141.00 | 0.42% | 3,108 |
| Nov 25, 2025 | 5,206.50 | 5,259.50 | 5,100.50 | 5,119.50 | 5,119.50 | -1.59% | 2,482 |
| Nov 24, 2025 | 5,229.00 | 5,318.50 | 5,180.00 | 5,202.00 | 5,202.00 | -1.36% | 1,765 |
| Nov 21, 2025 | 5,279.00 | 5,324.50 | 5,255.00 | 5,273.50 | 5,273.50 | -0.60% | 1,488 |
| Nov 20, 2025 | 5,208.00 | 5,391.00 | 5,208.00 | 5,305.50 | 5,305.50 | 1.22% | 3,534 |
| Nov 19, 2025 | 5,247.00 | 5,253.50 | 5,170.50 | 5,241.50 | 5,241.50 | 0.37% | 1,884 |
| Nov 18, 2025 | 5,395.00 | 5,425.50 | 5,149.50 | 5,222.00 | 5,222.00 | -2.54% | 3,959 |
| Nov 17, 2025 | 5,333.50 | 5,382.00 | 5,304.00 | 5,358.00 | 5,358.00 | 0.45% | 1,486 |
| Nov 14, 2025 | 5,270.00 | 5,358.00 | 5,249.00 | 5,334.00 | 5,334.00 | 1.13% | 1,155 |
| Nov 13, 2025 | 5,398.00 | 5,398.00 | 5,201.00 | 5,274.50 | 5,274.50 | 0.34% | 1,753 |
| Nov 12, 2025 | 5,160.00 | 5,285.50 | 5,160.00 | 5,256.50 | 5,256.50 | 1.38% | 1,751 |
| Nov 11, 2025 | 5,241.00 | 5,241.00 | 5,111.00 | 5,185.00 | 5,185.00 | -1.44% | 1,170 |
| Nov 10, 2025 | 5,292.00 | 5,292.00 | 5,156.00 | 5,261.00 | 5,261.00 | -0.38% | 1,513 |
| Nov 7, 2025 | 5,100.00 | 5,300.00 | 4,980.00 | 5,281.00 | 5,281.00 | 3.63% | 3,059 |
| Nov 6, 2025 | 5,329.50 | 5,329.50 | 5,075.00 | 5,096.00 | 5,096.00 | -2.65% | 3,018 |
| Nov 4, 2025 | 5,287.50 | 5,300.00 | 5,200.00 | 5,234.50 | 5,234.50 | 0.04% | 1,958 |
| Nov 3, 2025 | 5,260.00 | 5,300.00 | 5,180.00 | 5,232.50 | 5,232.50 | -0.99% | 2,324 |
| Oct 31, 2025 | 5,219.00 | 5,410.00 | 5,125.50 | 5,285.00 | 5,285.00 | -0.47% | 2,241 |
| Oct 30, 2025 | 5,304.50 | 5,399.00 | 5,304.50 | 5,310.00 | 5,310.00 | -4.90% | 5,804 |
| Oct 29, 2025 | 5,877.00 | 5,877.00 | 5,583.50 | 5,583.50 | 5,583.50 | -2.45% | 2,988 |
| Oct 28, 2025 | 5,681.00 | 5,797.00 | 5,654.00 | 5,724.00 | 5,724.00 | 0.94% | 6,966 |
| Oct 27, 2025 | 5,676.00 | 5,736.00 | 5,638.50 | 5,670.50 | 5,670.50 | 0.76% | 5,154 |
| Oct 24, 2025 | 5,751.00 | 5,812.00 | 5,525.50 | 5,628.00 | 5,628.00 | -2.61% | 7,261 |
| Oct 23, 2025 | 5,850.00 | 5,980.00 | 5,747.50 | 5,779.00 | 5,779.00 | -0.53% | 18,171 |
| Oct 21, 2025 | 5,879.00 | 5,909.00 | 5,790.00 | 5,809.50 | 5,809.50 | 0.37% | 3,744 |
| Oct 20, 2025 | 5,709.00 | 5,880.00 | 5,709.00 | 5,788.00 | 5,788.00 | 2.81% | 19,493 |
| Oct 17, 2025 | 5,608.00 | 5,899.50 | 5,550.50 | 5,630.00 | 5,630.00 | 4.97% | 97,205 |
| Oct 16, 2025 | 5,298.00 | 5,460.00 | 5,272.50 | 5,363.50 | 5,363.50 | 1.72% | 6,931 |
| Oct 15, 2025 | 5,242.00 | 5,300.00 | 5,242.00 | 5,273.00 | 5,273.00 | 0.33% | 1,173 |
| Oct 14, 2025 | 5,276.00 | 5,355.00 | 5,250.00 | 5,255.50 | 5,255.50 | -0.53% | 1,448 |