Home > Share Market > Stocks > Pioneer Distilleries > PIONDIST Share Price History

Pioneer Distilleries - PIONDIST Share Price History

Pioneer Distilleries

CMP as on 25-May-22 13:25

150.20

Open

₹ 158.30

Turnover (lac)

₹ 2

Prev. Close

₹ 154.90

Day's Vol (shares)

₹ 1,428

Day's Range (₹)

₹ 150.20
₹ 158.30

Pioneer Distilleries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-May-2022 157 162 154 155 176 5.15 16,731 7.75 -2.40
23-May-2022 164 166 157 159 182 5.55 18,627 8.95 -5.70
20-May-2022 162 163 158 160 213 4.31 13,792 4.80 -1.50
19-May-2022 172 172 158 160 138 3.83 13,336 14.30 -12
18-May-2022 166 171 162 169 149 3.53 9,062 9.40 2.55
17-May-2022 172 172 162 168 88 1.44 3,609 10.20 -3.90
16-May-2022 180 180 159 162 104 0.52 919 20.90 -18
13-May-2022 153 170 153 166 551 5.67 14,284 16.90 13
12-May-2022 161 161 153 155 109 0.39 1,228 8.10 -6.30
11-May-2022 163 163 154 161 390 2.69 9,852 8.85 -1.60
10-May-2022 158 162 157 161 75 0.57 2,428 5 3.30
09-May-2022 168 168 158 159 76 0.24 819 9.65 -9.10
06-May-2022 165 165 160 164 334 0.66 1,353 4.85 -0.80
05-May-2022 167 170 162 166 244 0.62 1,113 8 -0.90
04-May-2022 180 180 165 167 202 6.27 20,180 14.80 -13
02-May-2022 177 177 167 168 76 0.25 781 10.20 -9.10
29-Apr-2022 175 178 167 173 573 5.64 11,303 10.50 -1.40
28-Apr-2022 172 173 170 171 51 0.54 1,300 2.75 -1.50
27-Apr-2022 176 177 170 171 78 0.27 809 6.45 -4.60
26-Apr-2022 171 175 169 174 817 2.24 2,287 6.20 2.90
25-Apr-2022 180 180 167 168 183 0.53 1,529 12.80 -12

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity