PIONDIST Historical Share Price Data

Pioneer Distilleries

CMP as on 30-Sep-22 13:06

166.05

Open

₹ 170.00

Turnover (lac)

₹ 1

Prev. Close

₹ 166.40

Day's Vol (shares)

₹ 382

Day's Range (₹)

₹ 164.75
₹ 170.00

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 ()
29-Sep-2022 176 176 162 166 133 0.53 2,462 14.20 -9.40
28-Sep-2022 174 178 170 171 333 4.12 12,907 7.85 -2.30
27-Sep-2022 171 173 167 172 167 0.49 2,303 5.60 0.55
26-Sep-2022 171 171 165 168 93 0.35 908 6 -3.30
23-Sep-2022 177 178 172 172 103 0.62 2,442 5.55 -4.50
22-Sep-2022 174 175 170 173 107 0.79 3,490 4.95 -1
21-Sep-2022 176 178 172 174 203 1.74 5,390 5.60 -2.40
20-Sep-2022 174 178 171 175 132 1.22 3,731 7 0.60
19-Sep-2022 170 176 165 171 297 4.53 6,128 10.90 1.20
16-Sep-2022 176 179 166 167 177 1.03 2,881 12.80 -8.90
15-Sep-2022 175 175 169 172 93 0.32 1,005 6 -2.70
14-Sep-2022 170 177 166 172 210 2.13 6,986 10.10 2.35
13-Sep-2022 172 173 167 172 297 4.78 13,557 5.90 -0.30
12-Sep-2022 162 170 160 169 446 11.50 32,317 9.55 7.60
09-Sep-2022 165 165 161 161 70 0.27 1,257 4.15 -3.60
08-Sep-2022 163 165 160 161 68 0.29 1,177 4.65 -2.20
07-Sep-2022 163 168 162 164 47 0.10 331 6.10 1.55
06-Sep-2022 168 168 162 164 45 0.10 352 5.45 -3.50
05-Sep-2022 163 180 163 168 311 1.20 2,593 16.60 4.70
02-Sep-2022 162 166 162 165 67 1.29 4,892 3.20 2.25
01-Sep-2022 164 167 161 163 109 6.01 18,670 5.80 -1.50
30-Aug-2022 164 164 158 161 59 0.65 3,242 6.35 -3.10

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