Skip to main content
Pilani Investment and Industries Corporation Limited (NSE:PILANIINVS)
India flag India · Delayed Price · Currency is INR
4,771.80
-14.10 (-0.29%)
Apr 29, 2026, 3:29 PM IST

NSE:PILANIINVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,810.004,838.404,752.004,771.804,771.80-0.29%2,903
Apr 28, 20264,775.404,804.804,760.004,785.904,785.900.32%1,061
Apr 27, 20264,772.004,848.004,750.004,770.504,770.500.90%1,633
Apr 24, 20264,794.304,830.004,720.004,728.004,728.00-1.40%1,942
Apr 23, 20264,887.104,900.104,747.004,795.104,795.10-0.76%2,410
Apr 22, 20264,848.004,917.904,775.104,832.004,832.00-0.26%2,468
Apr 21, 20264,909.004,932.004,805.204,844.504,844.50-0.55%1,478
Apr 20, 20264,907.204,937.904,828.004,871.404,871.40-1.16%2,140
Apr 17, 20264,800.004,948.904,800.004,928.404,928.402.51%2,874
Apr 16, 20264,856.804,900.004,774.004,807.504,807.50-1.02%1,928
Apr 15, 20264,606.005,039.404,600.004,856.904,856.907.02%7,389
Apr 13, 20264,574.304,607.004,501.504,538.404,538.40-1.28%1,667
Apr 10, 20264,560.004,624.004,510.704,597.204,597.202.35%1,532
Apr 9, 20264,542.804,625.004,455.704,491.704,491.70-0.50%1,717
Apr 8, 20264,500.004,545.004,457.104,514.404,514.402.76%2,288
Apr 7, 20264,443.904,485.004,350.004,393.004,393.00-0.86%636
Apr 6, 20264,440.104,450.004,380.004,431.104,431.100.51%1,490
Apr 2, 20264,357.104,437.804,228.104,408.704,408.70-0.04%2,140
Apr 1, 20264,182.504,460.004,182.504,410.504,410.506.15%1,312
Mar 30, 20264,415.904,439.904,092.204,155.104,155.10-5.13%3,579
Mar 27, 20264,515.004,515.004,350.004,379.704,379.70-3.48%3,164
Mar 25, 20264,593.004,593.004,465.104,537.704,537.700.51%3,120
Mar 24, 20264,585.004,596.204,491.604,514.704,514.70-1.45%2,754
Mar 23, 20264,615.004,727.404,481.204,581.104,581.10-3.32%6,106
Mar 20, 20264,870.504,999.804,722.804,738.604,738.60-2.22%36,353
Mar 19, 20264,705.005,000.004,656.704,846.304,846.301.26%31,415
Mar 18, 20264,380.004,801.404,380.004,786.104,786.107.85%12,564
Mar 17, 20264,244.004,500.004,230.404,437.604,437.604.80%8,208
Mar 16, 20264,283.004,283.104,150.004,234.204,234.20-1.25%2,982
Mar 13, 20264,422.504,426.204,283.004,287.604,287.60-3.45%1,933
Mar 12, 20264,400.004,462.904,379.204,441.004,441.000.41%3,865
Mar 11, 20264,474.604,489.904,324.004,423.004,423.00-1.69%1,166
Mar 10, 20264,481.104,520.804,442.504,499.204,499.200.88%1,551
Mar 9, 20264,414.504,489.904,401.004,459.804,459.80-2.57%5,636
Mar 6, 20264,396.004,640.004,364.604,577.504,577.504.20%4,136
Mar 5, 20264,439.004,444.004,350.004,392.904,392.90-0.53%1,786
Mar 4, 20264,402.104,472.804,331.004,416.204,416.20-1.14%2,311
Mar 2, 20264,422.304,507.804,405.404,467.004,467.00-2.81%4,406
Feb 27, 20264,651.604,684.004,569.804,596.004,596.00-1.20%1,745
Feb 26, 20264,506.504,725.004,506.504,651.604,651.602.70%3,301
Feb 25, 20264,500.904,551.904,473.104,529.204,529.200.70%1,952
Feb 24, 20264,539.904,544.204,410.104,497.904,497.90-0.96%1,679
Feb 23, 20264,580.504,625.904,524.204,541.704,541.70-0.75%835
Feb 20, 20264,625.504,685.804,550.404,576.104,576.10-0.15%1,183
Feb 19, 20264,655.004,667.404,575.004,583.204,583.20-2.02%719
Feb 18, 20264,542.904,747.004,542.304,677.904,677.902.46%1,464
Feb 17, 20264,521.504,585.004,521.504,565.804,565.800.45%1,347
Feb 16, 20264,510.004,584.704,510.004,545.304,545.30-0.59%1,716
Feb 13, 20264,590.004,628.604,532.304,572.504,572.50-0.65%1,602
Feb 12, 20264,661.704,661.704,590.004,602.404,602.40-1.27%1,173
Feb 11, 20264,704.004,727.504,635.904,661.704,661.70-1.59%1,892
Feb 10, 20264,657.504,759.904,646.804,737.204,737.202.65%1,940
Feb 9, 20264,575.004,654.104,551.004,614.804,614.800.09%2,839
Feb 6, 20264,597.904,625.004,576.604,610.704,610.700.01%884
Feb 5, 20264,665.804,665.804,550.004,610.204,610.20-0.70%1,096
Feb 4, 20264,645.004,696.004,600.004,642.604,642.600.14%1,223
Feb 3, 20264,680.004,700.004,604.404,635.904,635.902.04%1,616
Feb 2, 20264,560.004,580.004,500.004,543.204,543.20-0.85%1,915
Feb 1, 20264,706.804,706.904,575.004,582.204,582.20-0.70%1,186
Jan 30, 20264,653.504,703.504,575.004,614.504,614.50-1.00%2,246
Jan 29, 20264,611.004,683.004,611.004,661.004,661.000.04%1,528
Jan 28, 20264,601.004,700.004,583.504,659.004,659.000.58%1,456
Jan 27, 20264,550.004,646.004,500.004,632.004,632.001.21%1,534
Jan 23, 20264,663.504,713.004,520.004,576.504,576.50-2.70%2,444
Jan 22, 20264,659.504,748.504,610.004,703.504,703.501.06%2,056
Jan 21, 20264,672.004,750.004,545.004,654.004,654.00-0.83%3,480
Jan 20, 20264,701.004,732.004,658.504,693.004,693.00-1.17%2,097
Jan 19, 20264,799.004,800.504,715.504,748.504,748.50-1.65%3,197
Jan 16, 20264,874.004,895.504,800.004,828.004,828.00-0.84%3,870
Jan 14, 20264,901.004,944.504,857.004,869.004,869.00-0.93%1,210
Jan 13, 20264,950.004,987.004,861.004,914.504,914.50-0.94%1,789
Jan 12, 20264,902.004,994.004,815.504,961.004,961.000.51%2,007
Jan 9, 20264,992.005,001.004,919.004,936.004,936.00-1.44%1,885
Jan 8, 20265,070.005,088.504,985.005,008.005,008.00-1.72%3,110
Jan 7, 20265,050.505,114.005,050.505,095.505,095.500.23%1,586
Jan 6, 20265,168.005,168.005,080.005,084.005,084.00-1.03%2,181
Jan 5, 20265,151.505,180.005,120.005,137.005,137.00-0.64%2,720
Jan 2, 20265,171.505,204.505,151.005,170.005,170.00-0.17%1,959
Jan 1, 20265,225.005,225.005,166.005,179.005,179.00-0.85%1,070
Dec 31, 20255,230.005,232.005,184.505,223.505,223.500.69%1,539
Dec 30, 20255,186.005,200.005,160.005,187.505,187.500.08%1,428
Dec 29, 20255,363.005,363.005,174.005,183.505,183.50-3.35%2,634
Dec 26, 20255,152.505,450.005,070.005,363.005,363.004.09%17,426
Dec 24, 20255,151.505,209.005,140.005,152.505,152.50-0.24%878
Dec 23, 20255,208.005,225.005,151.505,165.005,165.00-0.83%1,206
Dec 22, 20255,152.005,230.005,152.005,208.005,208.000.96%2,425
Dec 19, 20255,234.005,234.005,103.005,158.505,158.500.04%964
Dec 18, 20255,299.005,299.005,141.005,156.505,156.50-2.85%3,453
Dec 17, 20255,154.505,348.005,039.505,307.505,307.502.44%56,737
Dec 16, 20255,106.005,200.005,101.005,181.005,181.001.21%1,995
Dec 15, 20255,193.505,214.505,101.005,119.005,119.00-2.10%2,236
Dec 12, 20255,174.505,256.505,174.505,229.005,229.001.31%2,863
Dec 11, 20255,126.505,229.005,080.005,161.505,161.500.51%2,450
Dec 10, 20255,118.505,225.005,100.505,135.505,135.50-0.61%1,105
Dec 9, 20255,110.005,190.005,081.005,167.005,167.000.59%4,468
Dec 8, 20255,179.505,179.505,070.005,136.505,136.50-0.03%3,566
Dec 5, 20255,150.005,165.005,105.005,138.005,138.00-0.40%1,673
Dec 4, 20255,181.005,205.005,121.505,158.505,158.50-0.51%1,339
Dec 3, 20255,221.005,260.505,147.505,185.005,185.00-1.13%1,648
Dec 2, 20255,147.005,269.005,136.005,244.505,244.501.26%3,147