Pil Italica Lifestyle Limited (NSE:PILITA)
India
· Delayed Price · Currency is INR 7.87
-0.43 (-5.18%)
Mar 9, 2026, 3:30 PM IST
Pil Italica Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 8.30 | 7.37 | 7.75 | - | -6.63% | 159,590 |
| Mar 6, 2026 | 8.05 | 8.44 | 8.00 | 8.30 | 8.30 | 0.12% | 36,306 |
| Mar 5, 2026 | 8.04 | 8.39 | 7.66 | 8.29 | 8.29 | 7.52% | 69,092 |
| Mar 4, 2026 | 7.82 | 8.00 | 7.55 | 7.71 | 7.71 | -3.50% | 46,121 |
| Mar 2, 2026 | 8.21 | 8.49 | 7.95 | 7.99 | 7.99 | -5.89% | 151,207 |
| Feb 27, 2026 | 8.66 | 8.66 | 8.40 | 8.49 | 8.49 | 0.12% | 63,525 |
| Feb 26, 2026 | 8.42 | 8.71 | 8.27 | 8.48 | 8.48 | 0.71% | 59,565 |
| Feb 25, 2026 | 8.57 | 8.74 | 8.36 | 8.42 | 8.42 | -1.64% | 39,927 |
| Feb 24, 2026 | 8.50 | 8.76 | 8.25 | 8.56 | 8.56 | 0.47% | 28,893 |
| Feb 23, 2026 | 8.87 | 8.87 | 8.40 | 8.52 | 8.52 | -2.74% | 47,156 |
| Feb 20, 2026 | 8.41 | 8.95 | 8.41 | 8.76 | 8.76 | 1.86% | 68,957 |
| Feb 19, 2026 | 8.71 | 8.95 | 8.45 | 8.60 | 8.60 | -3.04% | 69,903 |
| Feb 18, 2026 | 8.88 | 8.97 | 8.68 | 8.87 | 8.87 | 0.34% | 21,135 |
| Feb 17, 2026 | 8.80 | 8.89 | 8.60 | 8.84 | 8.84 | 2.31% | 32,485 |
| Feb 16, 2026 | 8.55 | 8.84 | 8.55 | 8.64 | 8.64 | -1.14% | 43,032 |
| Feb 13, 2026 | 8.90 | 8.95 | 8.52 | 8.74 | 8.74 | -2.35% | 96,641 |
| Feb 12, 2026 | 8.99 | 9.15 | 8.90 | 8.95 | 8.95 | -0.44% | 20,235 |
| Feb 11, 2026 | 9.20 | 9.30 | 8.75 | 8.99 | 8.99 | -1.64% | 108,612 |
| Feb 10, 2026 | 9.14 | 9.32 | 8.86 | 9.14 | 9.14 | 1.33% | 116,307 |
| Feb 9, 2026 | 9.05 | 9.15 | 8.75 | 9.02 | 9.02 | 1.58% | 101,285 |
| Feb 6, 2026 | 9.10 | 9.10 | 8.81 | 8.88 | 8.88 | -1.11% | 114,078 |
| Feb 5, 2026 | 9.00 | 9.19 | 8.85 | 8.98 | 8.98 | 0.34% | 117,861 |
| Feb 4, 2026 | 8.88 | 9.00 | 8.61 | 8.95 | 8.95 | 2.40% | 152,726 |
| Feb 3, 2026 | 8.55 | 8.97 | 8.45 | 8.74 | 8.74 | 2.70% | 133,521 |
| Feb 2, 2026 | 8.47 | 8.80 | 8.34 | 8.51 | 8.51 | -1.50% | 102,739 |
| Feb 1, 2026 | 9.08 | 9.08 | 8.40 | 8.64 | 8.64 | -0.92% | 113,265 |
| Jan 30, 2026 | 8.74 | 8.78 | 8.30 | 8.72 | 8.72 | 1.75% | 120,321 |
| Jan 29, 2026 | 9.05 | 9.05 | 8.44 | 8.57 | 8.57 | -3.82% | 74,513 |
| Jan 28, 2026 | 8.30 | 9.00 | 8.20 | 8.91 | 8.91 | 6.20% | 324,488 |
| Jan 27, 2026 | 8.93 | 9.06 | 8.25 | 8.39 | 8.39 | -4.11% | 276,120 |
| Jan 23, 2026 | 9.14 | 9.45 | 8.53 | 8.75 | 8.75 | -4.79% | 90,068 |
| Jan 22, 2026 | 8.80 | 9.48 | 8.80 | 9.19 | 9.19 | 1.77% | 71,962 |
| Jan 21, 2026 | 9.00 | 9.20 | 8.60 | 9.03 | 9.03 | -0.77% | 102,771 |
| Jan 20, 2026 | 9.30 | 9.44 | 9.00 | 9.10 | 9.10 | -1.09% | 92,803 |
| Jan 19, 2026 | 9.41 | 9.60 | 8.67 | 9.20 | 9.20 | -0.33% | 40,782 |
| Jan 16, 2026 | 9.05 | 9.55 | 8.82 | 9.23 | 9.23 | 1.99% | 130,776 |
| Jan 14, 2026 | 9.06 | 9.36 | 9.00 | 9.05 | 9.05 | -0.22% | 55,809 |
| Jan 13, 2026 | 9.05 | 9.42 | 9.02 | 9.07 | 9.07 | -0.44% | 47,381 |
| Jan 12, 2026 | 9.09 | 9.49 | 8.90 | 9.11 | 9.11 | 0.22% | 89,109 |
| Jan 9, 2026 | 9.79 | 9.89 | 8.70 | 9.09 | 9.09 | -4.92% | 252,839 |
| Jan 8, 2026 | 9.56 | 9.95 | 9.15 | 9.56 | 9.56 | -1.85% | 207,467 |
| Jan 7, 2026 | 9.88 | 10.00 | 9.50 | 9.74 | 9.74 | 0.52% | 83,990 |
| Jan 6, 2026 | 9.76 | 10.08 | 9.07 | 9.69 | 9.69 | 1.89% | 224,304 |
| Jan 5, 2026 | 9.89 | 9.89 | 9.26 | 9.51 | 9.51 | -0.94% | 175,256 |
| Jan 2, 2026 | 9.89 | 9.89 | 9.40 | 9.60 | 9.60 | 0.52% | 92,068 |
| Jan 1, 2026 | 9.39 | 9.62 | 9.22 | 9.55 | 9.55 | 5.06% | 254,349 |
| Dec 31, 2025 | 10.28 | 10.28 | 8.49 | 9.09 | 9.09 | -9.37% | 832,037 |
| Dec 30, 2025 | 9.76 | 10.20 | 9.66 | 10.03 | 10.03 | 4.48% | 485,136 |
| Dec 29, 2025 | 10.30 | 10.49 | 8.95 | 9.60 | 9.60 | -8.31% | 943,539 |
| Dec 26, 2025 | 10.48 | 10.87 | 10.26 | 10.47 | 10.47 | - | 46,228 |
| Dec 24, 2025 | 10.40 | 10.97 | 10.40 | 10.47 | 10.47 | 0.38% | 70,184 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.32 | 10.43 | 10.43 | 0.10% | 39,820 |
| Dec 22, 2025 | 10.32 | 10.64 | 10.30 | 10.42 | 10.42 | 0.97% | 56,739 |
| Dec 19, 2025 | 10.32 | 10.50 | 10.30 | 10.32 | 10.32 | - | 38,094 |
| Dec 18, 2025 | 10.36 | 10.63 | 10.25 | 10.32 | 10.32 | -0.29% | 27,676 |
| Dec 17, 2025 | 10.75 | 10.75 | 10.26 | 10.35 | 10.35 | -2.08% | 85,164 |
| Dec 16, 2025 | 10.70 | 10.79 | 10.20 | 10.57 | 10.57 | 0.28% | 73,805 |
| Dec 15, 2025 | 10.75 | 10.75 | 10.50 | 10.54 | 10.54 | -0.47% | 28,023 |
| Dec 12, 2025 | 10.99 | 10.99 | 10.50 | 10.59 | 10.59 | 0.76% | 37,419 |
| Dec 11, 2025 | 10.85 | 11.00 | 10.25 | 10.51 | 10.51 | -3.13% | 70,130 |
| Dec 10, 2025 | 10.85 | 11.19 | 10.75 | 10.85 | 10.85 | -0.28% | 77,341 |
| Dec 9, 2025 | 10.50 | 11.25 | 10.50 | 10.88 | 10.88 | 2.45% | 32,822 |
| Dec 8, 2025 | 10.87 | 11.01 | 10.60 | 10.62 | 10.62 | -3.54% | 62,972 |
| Dec 5, 2025 | 11.27 | 11.49 | 10.80 | 11.01 | 11.01 | -0.36% | 179,601 |
| Dec 4, 2025 | 11.08 | 11.79 | 10.85 | 11.05 | 11.05 | -2.21% | 335,079 |
| Dec 3, 2025 | 11.00 | 11.41 | 10.57 | 11.30 | 11.30 | 4.24% | 260,304 |
| Dec 2, 2025 | 10.90 | 11.21 | 10.72 | 10.84 | 10.84 | -0.55% | 177,907 |
| Dec 1, 2025 | 11.15 | 11.25 | 10.62 | 10.90 | 10.90 | 1.40% | 164,250 |
| Nov 28, 2025 | 11.58 | 11.75 | 9.71 | 10.75 | 10.75 | -7.17% | 926,634 |
| Nov 27, 2025 | 11.80 | 11.94 | 11.55 | 11.58 | 11.58 | -0.34% | 24,232 |
| Nov 26, 2025 | 11.49 | 11.71 | 11.46 | 11.62 | 11.62 | 1.22% | 22,835 |
| Nov 25, 2025 | 11.62 | 11.80 | 11.42 | 11.48 | 11.48 | -1.20% | 20,359 |
| Nov 24, 2025 | 11.50 | 11.80 | 11.25 | 11.62 | 11.62 | 1.13% | 49,066 |
| Nov 21, 2025 | 11.73 | 11.79 | 11.41 | 11.49 | 11.49 | -1.03% | 63,117 |
| Nov 20, 2025 | 11.80 | 11.90 | 11.50 | 11.61 | 11.61 | -0.60% | 101,298 |
| Nov 19, 2025 | 11.78 | 11.90 | 11.52 | 11.68 | 11.68 | -0.93% | 32,108 |
| Nov 18, 2025 | 11.99 | 12.09 | 11.20 | 11.79 | 11.79 | -1.01% | 54,488 |
| Nov 17, 2025 | 11.99 | 12.19 | 11.83 | 11.91 | 11.91 | 0.59% | 54,785 |
| Nov 14, 2025 | 11.80 | 12.00 | 11.45 | 11.84 | 11.84 | 0.68% | 51,672 |
| Nov 13, 2025 | 11.95 | 11.96 | 11.50 | 11.76 | 11.76 | -1.59% | 73,815 |
| Nov 12, 2025 | 12.25 | 12.25 | 11.95 | 11.95 | 11.95 | 1.01% | 115,407 |
| Nov 11, 2025 | 12.65 | 12.65 | 11.70 | 11.83 | 11.83 | -0.84% | 67,670 |
| Nov 10, 2025 | 12.00 | 12.19 | 11.70 | 11.93 | 11.93 | -1.73% | 33,964 |
| Nov 7, 2025 | 12.46 | 12.46 | 12.06 | 12.14 | 12.14 | -2.57% | 28,049 |
| Nov 6, 2025 | 12.20 | 13.80 | 12.10 | 12.46 | 12.46 | 3.49% | 224,680 |
| Nov 4, 2025 | 11.95 | 12.20 | 11.60 | 12.04 | 12.04 | 0.75% | 73,023 |
| Nov 3, 2025 | 12.00 | 12.18 | 11.60 | 11.95 | 11.95 | -1.08% | 43,082 |
| Oct 31, 2025 | 12.10 | 12.25 | 12.00 | 12.08 | 12.08 | 0.33% | 43,468 |
| Oct 30, 2025 | 12.25 | 12.25 | 11.95 | 12.04 | 12.04 | -1.71% | 62,277 |
| Oct 29, 2025 | 12.32 | 12.36 | 12.19 | 12.25 | 12.25 | -0.33% | 38,316 |
| Oct 28, 2025 | 12.20 | 12.68 | 12.20 | 12.29 | 12.29 | -1.05% | 103,339 |
| Oct 27, 2025 | 12.02 | 12.60 | 12.02 | 12.42 | 12.42 | 3.33% | 143,921 |
| Oct 24, 2025 | 12.20 | 12.20 | 11.96 | 12.02 | 12.02 | -1.07% | 29,204 |
| Oct 23, 2025 | 12.49 | 12.49 | 12.05 | 12.15 | 12.15 | 0.91% | 44,138 |
| Oct 21, 2025 | 12.14 | 12.14 | 11.92 | 12.04 | 12.04 | 0.92% | 37,957 |
| Oct 20, 2025 | 11.88 | 12.19 | 11.65 | 11.93 | 11.93 | 0.42% | 144,888 |
| Oct 17, 2025 | 12.03 | 12.39 | 11.65 | 11.88 | 11.88 | -1.25% | 149,579 |
| Oct 16, 2025 | 11.81 | 12.45 | 11.81 | 12.03 | 12.03 | 0.67% | 179,322 |
| Oct 15, 2025 | 11.35 | 12.28 | 11.35 | 11.95 | 11.95 | 5.66% | 227,200 |
| Oct 14, 2025 | 13.49 | 13.52 | 10.48 | 11.31 | 11.31 | -13.66% | 1,651,942 |