Pioneer Distilleries Share Price History

Pioneer Distil.

CMP as on 19-Jan-22 15:59

₹ 185.55
2.05 1.12%

Open

₹ 182.65

Turnover (lac)

₹ 178

Prev. Close

₹ 183.50

Day's Vol (shares)

₹ 96,039

Day's Range (₹)

₹ 179.30
₹ 186.95

CMP as on19-Jan-22 15:30

₹ 184.80
-0.2 -0.11%

Open

₹ 176.00

Turnover (lac)

₹ 3

Prev. Close

₹ 185.00

Day's Vol (shares)

₹ 1,667

Day's Range

₹ 176.00
₹ 187.15

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 ()
19-Jan-2022 183 187 179 186 308 17.80 67,423 7.65 2.90
18-Jan-2022 190 193 182 184 258 2.49 4,110 10.80 -6.50
17-Jan-2022 190 193 187 190 231 2.66 7,525 5.85 -0.20
14-Jan-2022 190 193 188 190 425 5.80 16,794 5.05 -0.20
13-Jan-2022 185 197 182 191 1,191 19.70 42,604 15.10 6.10
12-Jan-2022 182 184 176 182 344 1.79 6,306 7.50 0.50
11-Jan-2022 176 180 176 176 125 0.53 2,221 4.45 0.70
10-Jan-2022 184 184 176 179 376 1.51 4,109 7.90 -5.20
07-Jan-2022 184 184 177 177 86 0.23 928 7 -6.90
06-Jan-2022 179 180 176 179 93 0.36 931 3.90 0.60
05-Jan-2022 186 186 179 180 336 4.05 10,605 6.70 -6
04-Jan-2022 185 186 179 182 480 8.02 33,572 6.50 -2.70
03-Jan-2022 185 195 179 181 303 0.98 2,103 16.30 -4
31-Dec-2021 181 182 179 181 205 0.93 3,203 3.15 0
30-Dec-2021 180 180 172 177 175 0.64 1,300 8.25 -3
29-Dec-2021 178 182 177 178 87 0.55 2,334 4.85 0.45
28-Dec-2021 175 181 174 178 89 1.13 4,584 7.40 2.95
27-Dec-2021 183 183 176 179 185 0.91 2,608 7.30 -4.30
24-Dec-2021 181 184 178 179 86 0.76 2,169 6.10 -1.60
23-Dec-2021 190 190 180 182 149 1.18 3,876 9.95 -8.10
22-Dec-2021 183 184 178 182 125 1.10 2,839 6.05 -1.20
21-Dec-2021 174 181 174 179 200 0.93 2,810 7.60 5.10
20-Dec-2021 181 182 171 174 255 1.80 7,350 11 -6.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity